Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.520	9.555	8.920	8.940	8.899	4,448,900
2022-06-28	10.050	10.305	9.555	9.590	9.546	2,000,700
2022-06-27	10.320	10.400	9.890	10.000	9.954	3,144,800
2022-06-24	9.550	10.270	9.530	10.230	10.183	9,564,700
2022-06-23	9.210	9.430	9.020	9.420	9.377	2,701,600
2022-06-22	8.920	9.305	8.920	9.190	9.148	4,048,000
2022-06-21	9.350	9.350	9.030	9.190	9.148	4,084,500
2022-06-17	9.070	9.325	9.000	9.180	9.138	4,339,700
2022-06-16	9.330	9.450	8.915	9.040	8.998	5,474,900
2022-06-15	9.450	10.065	9.360	9.690	9.645	5,400,000
2022-06-14	9.460	9.610	9.170	9.360	9.317	6,433,100
2022-06-13	9.710	9.890	9.400	9.410	9.367	6,325,300
2022-06-10	10.210	10.330	10.020	10.090	10.043	5,388,900
2022-06-09	10.860	10.860	10.480	10.490	10.442	4,997,600
2022-06-08	11.210	11.330	10.730	10.950	10.899	5,353,100
2022-06-07	10.870	11.450	10.800	11.410	11.357	5,971,600
2022-06-06	11.190	11.370	10.850	11.020	10.969	6,891,400
2022-06-03	10.690	10.940	10.200	10.870	10.820	14,598,500
2022-06-02	10.400	11.050	10.315	10.860	10.810	8,995,800
2022-06-01	10.920	11.160	10.000	10.340	10.292	9,220,400
2022-05-31	11.490	11.490	10.940	10.990	10.939	5,310,600
2022-05-27	11.070	11.505	10.990	11.440	11.387	5,822,300
2022-05-26	10.340	11.260	10.270	10.860	10.810	5,967,000
2022-05-25	10.250	10.415	9.670	10.240	10.193	7,147,600
2022-05-24	10.690	10.690	9.845	10.250	10.203	4,667,700
2022-05-23	10.860	11.000	10.550	10.790	10.740	3,019,000
2022-05-20	11.120	11.180	10.600	10.840	10.790	5,960,200
2022-05-19	10.840	11.590	10.840	10.980	10.929	4,873,700
2022-05-18	11.210	11.580	10.850	10.920	10.870	2,734,300
2022-05-17	11.160	11.470	11.035	11.410	11.357	2,745,800
2022-05-16	11.220	11.310	10.720	10.790	10.740	2,216,900
2022-05-13	10.740	11.465	10.640	11.300	11.248	3,724,800
2022-05-12	9.880	10.680	9.880	10.440	10.392	4,539,800
2022-05-11	9.890	10.420	9.610	10.170	10.123	5,569,900
2022-05-10	11.390	11.560	10.040	10.050	10.004	6,103,500
2022-05-09	11.850	11.910	11.140	11.160	11.108	2,664,500
2022-05-06	12.380	12.410	11.795	12.210	12.154	2,076,300
2022-05-05	13.130	13.130	12.210	12.510	12.452	3,199,200
2022-05-04	12.730	13.320	12.255	13.290	13.229	2,342,300
2022-05-03	12.480	12.925	12.415	12.750	12.691	1,929,800
2022-05-02	12.480	12.910	12.160	12.610	12.552	3,397,600
2022-04-29	12.660	13.130	12.470	12.530	12.472	3,632,000
2022-04-28	12.980	13.090	12.100	12.760	12.701	4,641,000
2022-04-27	12.755	13.220	12.390	12.870	12.811	6,304,400
2022-04-26	11.960	12.040	11.510	11.540	11.487	4,863,400
2022-04-25	11.500	12.090	11.290	12.060	12.004	5,055,500
2022-04-22	12.310	12.375	11.570	11.630	11.576	3,708,400
2022-04-21	13.050	13.120	12.300	12.440	12.383	3,047,800
2022-04-20	13.200	13.270	12.875	12.900	12.840	4,125,400
2022-04-19	12.080	13.220	11.940	13.070	13.010	4,146,700
2022-04-18	12.230	12.390	11.845	12.060	12.004	3,221,700
2022-04-14	13.035	13.165	12.340	12.380	12.323	3,012,600
2022-04-13	12.320	13.120	12.320	13.120	13.059	2,575,000
2022-04-12	13.090	13.250	12.260	12.370	12.313	4,140,800
2022-04-11	13.300	13.600	12.920	12.960	12.900	3,885,500
2022-04-08	13.410	13.740	13.290	13.540	13.478	3,341,000
2022-04-07	13.640	13.910	13.240	13.470	13.408	3,169,500
2022-04-06	13.520	13.745	13.274	13.660	13.597	2,471,000
2022-04-05	14.580	14.610	13.755	13.850	13.786	4,378,600
2022-04-04	14.340	14.530	13.930	14.490	14.423	3,067,100

← NewerPage 19 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.