Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	10.530	10.740	9.760	9.950	9.904	4,132,200
2022-09-22	11.680	11.760	10.980	11.030	10.979	5,368,400
2022-09-21	12.300	12.420	11.700	11.750	11.696	2,627,800
2022-09-20	12.320	12.435	12.080	12.200	12.144	2,641,800
2022-09-19	12.100	12.555	12.060	12.510	12.452	2,385,200
2022-09-16	12.660	12.690	12.115	12.330	12.273	3,532,400
2022-09-15	12.920	13.355	12.890	13.020	12.960	2,073,900
2022-09-14	12.670	13.100	12.220	13.060	13.000	4,740,900
2022-09-13	12.840	13.180	12.640	12.720	12.661	3,496,900
2022-09-12	13.250	13.520	13.135	13.430	13.368	4,121,400
2022-09-09	12.380	13.450	12.380	13.370	13.308	4,838,400
2022-09-08	11.520	12.260	11.520	12.230	12.174	2,343,000
2022-09-07	11.140	11.840	11.100	11.710	11.656	1,378,400
2022-09-06	11.270	11.290	11.015	11.180	11.128	1,548,100
2022-09-02	11.720	11.720	11.150	11.210	11.158	2,851,000
2022-09-01	11.350	11.530	11.000	11.490	11.437	4,762,200
2022-08-31	11.810	11.870	11.305	11.530	11.477	3,630,000
2022-08-30	12.030	12.170	11.580	11.750	11.696	1,515,300
2022-08-29	11.550	12.100	11.521	11.880	11.825	2,213,400
2022-08-26	12.480	12.480	11.790	11.830	11.775	2,808,500
2022-08-25	12.390	12.650	12.240	12.510	12.452	2,570,600
2022-08-24	12.120	12.320	11.980	12.210	12.154	1,583,300
2022-08-23	12.050	12.190	11.940	12.050	11.994	2,899,900
2022-08-22	11.960	12.265	11.835	12.050	11.994	4,354,400
2022-08-19	12.840	12.970	12.300	12.330	12.273	2,441,800
2022-08-18	13.110	13.250	12.910	13.060	13.000	2,982,500
2022-08-17	12.990	13.250	12.725	13.110	13.049	3,508,300
2022-08-16	13.150	13.650	13.070	13.390	13.328	4,084,900
2022-08-15	13.420	13.680	13.100	13.340	13.278	3,469,700
2022-08-12	13.060	13.540	12.880	13.520	13.458	3,879,600
2022-08-11	13.140	13.400	12.740	12.830	12.771	3,215,200
2022-08-10	12.670	12.970	12.190	12.960	12.900	4,786,900
2022-08-09	12.730	12.730	11.910	12.160	12.104	5,297,800
2022-08-08	13.020	13.460	12.910	12.970	12.910	3,033,500
2022-08-05	12.780	13.000	12.485	12.830	12.771	4,955,400
2022-08-04	12.200	13.430	12.000	13.170	13.109	6,395,900
2022-08-03	11.640	12.445	10.730	11.990	11.935	9,989,300
2022-08-02	11.290	12.000	11.290	11.770	11.716	4,071,700
2022-08-01	11.230	11.575	11.080	11.450	11.397	2,515,200
2022-07-29	10.940	11.430	10.880	11.420	11.367	2,963,100
2022-07-28	10.770	11.028	10.530	10.980	10.929	2,028,700
2022-07-27	10.440	10.520	10.280	10.500	10.452	2,043,700
2022-07-26	10.370	10.420	10.180	10.250	10.203	1,502,300
2022-07-25	10.560	10.695	10.280	10.460	10.412	2,204,700
2022-07-22	10.440	10.790	10.345	10.610	10.561	3,593,600
2022-07-21	10.120	10.460	10.090	10.370	10.322	2,135,500
2022-07-20	9.610	10.240	9.610	10.170	10.123	3,432,300
2022-07-19	9.020	9.530	8.930	9.510	9.466	2,674,100
2022-07-18	9.130	9.165	8.750	8.790	8.749	2,239,100
2022-07-15	8.630	9.030	8.390	8.940	8.899	3,447,500
2022-07-14	8.170	8.510	8.120	8.430	8.391	2,942,800
2022-07-13	8.450	8.640	8.260	8.390	8.351	2,941,100
2022-07-12	8.600	9.005	8.550	8.680	8.640	3,344,200
2022-07-11	8.880	9.000	8.610	8.680	8.640	3,211,800
2022-07-08	9.120	9.280	8.940	9.030	8.988	1,969,900
2022-07-07	8.750	9.240	8.650	9.170	9.128	3,638,900
2022-07-06	8.550	8.800	8.430	8.640	8.600	8,316,100
2022-07-05	8.120	8.610	7.760	8.600	8.560	4,408,700
2022-07-01	8.160	8.540	8.090	8.290	8.252	5,359,500
2022-06-30	8.730	8.790	8.150	8.220	8.182	8,105,700

← NewerPage 18 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.