Vertiv Holdings Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	108.11	109.00	103.30	105.16	104.85	9,810,400
2024-05-24	101.60	109.27	101.22	106.17	105.85	10,019,600
2024-05-23	105.00	105.64	101.09	101.24	100.94	10,831,100
2024-05-22	100.00	101.95	99.100	100.13	99.833	5,919,700
2024-05-21	97.040	100.18	96.500	99.130	98.836	4,538,400
2024-05-20	97.620	101.30	97.620	99.320	99.025	6,056,000
2024-05-17	98.680	98.940	95.050	96.810	96.522	8,078,400
2024-05-16	102.47	103.75	97.210	97.290	97.001	8,234,300
2024-05-15	101.02	104.76	101.01	104.60	104.29	8,483,800
2024-05-14	94.370	98.950	93.100	98.730	98.437	4,872,000
2024-05-13	95.420	96.630	93.740	94.800	94.518	4,466,600
2024-05-10	99.600	100.30	95.020	95.400	95.117	8,692,800
2024-05-09	97.600	99.440	95.550	97.940	97.649	6,894,400
2024-05-08	94.720	98.080	94.100	97.680	97.390	6,006,400
2024-05-07	95.900	97.490	94.850	94.910	94.628	5,752,100
2024-05-06	94.390	97.280	94.390	97.260	96.971	5,701,300
2024-05-03	94.180	94.880	92.560	93.010	92.734	4,749,000
2024-05-02	90.470	92.440	87.360	92.170	91.896	6,046,500
2024-05-01	92.130	93.000	86.791	88.520	88.257	10,953,700
2024-04-30	93.750	95.701	91.330	93.000	92.724	11,015,300
2024-04-29	93.180	94.860	91.190	94.800	94.518	11,883,700
2024-04-26	92.870	95.320	92.560	93.490	93.212	15,253,900
2024-04-25	83.000	92.489	81.900	90.350	90.082	20,852,400
2024-04-24	89.790	94.390	81.840	84.570	84.319	28,787,700
2024-04-23	76.870	79.790	76.420	79.170	78.935	7,385,700
2024-04-22	75.800	77.249	72.580	76.070	75.844	10,949,600
2024-04-19	79.910	80.150	74.570	75.010	74.787	15,942,300
2024-04-18	82.590	84.790	80.030	81.010	80.769	6,618,400
2024-04-17	83.160	85.130	80.100	81.880	81.637	6,168,700
2024-04-16	80.450	83.360	79.590	82.360	82.115	6,775,600
2024-04-15	85.500	86.450	80.340	80.670	80.430	7,638,000
2024-04-12	84.630	86.740	83.510	83.890	83.641	5,903,600
2024-04-11	85.740	88.250	84.940	86.340	86.084	8,896,300
2024-04-10	80.130	85.385	79.313	84.770	84.518	8,810,800
2024-04-09	84.250	84.370	78.930	81.800	81.557	10,232,900
2024-04-08	85.420	86.000	82.245	84.150	83.900	6,525,000
2024-04-05	82.600	85.410	81.800	85.340	85.087	7,984,600
2024-04-04	87.620	88.695	80.580	80.690	80.450	11,498,400
2024-04-03	80.000	85.830	79.800	85.350	85.097	8,018,000
2024-04-02	78.720	81.280	77.160	80.770	80.530	6,930,200
2024-04-01	82.080	82.840	79.568	80.400	80.161	6,376,400
2024-03-28	81.100	82.960	80.600	81.670	81.427	5,077,400
2024-03-27	82.670	83.280	78.520	81.010	80.769	7,800,500
2024-03-26	82.500	86.625	82.160	82.670	82.424	8,377,100
2024-03-25	82.400	83.230	80.920	81.950	81.707	7,094,700
2024-03-22	83.200	84.020	81.540	82.500	82.255	6,338,800
2024-03-21	82.020	84.750	81.130	82.110	81.866	11,019,800
2024-03-20	77.700	78.620	75.430	77.840	77.609	6,214,900
2024-03-19	75.000	77.280	72.910	77.060	76.831	12,532,800
2024-03-18	77.110	79.660	75.570	77.140	76.911	12,558,000
2024-03-15	73.810	75.455	72.670	74.160	73.915	8,130,500
2024-03-14	73.900	76.280	73.240	73.920	73.676	9,816,100
2024-03-13	71.780	74.640	71.541	73.370	73.127	8,822,900
2024-03-12	68.720	72.590	68.350	72.320	72.081	7,662,700
2024-03-11	68.250	68.320	65.890	67.000	66.778	11,753,400
2024-03-08	72.400	74.410	69.000	69.370	69.141	7,610,700
2024-03-07	72.000	72.570	70.750	72.090	71.852	5,393,700
2024-03-06	72.160	73.580	70.743	71.990	71.752	5,829,700
2024-03-05	70.600	71.921	68.728	70.020	69.789	6,304,000
2024-03-04	72.800	73.500	71.690	71.690	71.453	9,063,800

← NewerPage 11 of 35 · 2,067 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0630 USD
2026-06-15	0.0630 USD
2026-03-17	0.0630 USD
2025-11-25	0.0630 USD
2025-09-15	0.0380 USD
2025-06-16	0.0380 USD
2025-03-18	0.0380 USD
2024-12-03	0.0380 USD
2024-09-17	0.0250 USD
2024-06-17	0.0250 USD
2024-03-18	0.0250 USD
2023-12-08	0.0250 USD
2022-11-29	0.0100 USD
2021-11-30	0.0100 USD
2020-12-01	0.0100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.