Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-11	22.320	22.460	22.070	22.270	22.159	2,803,400
2021-10-08	23.200	23.200	22.410	22.430	22.318	2,343,500
2021-10-07	23.090	23.450	23.025	23.120	23.004	1,660,900
2021-10-06	23.000	23.150	22.801	23.070	22.955	1,911,300
2021-10-05	23.750	23.865	23.100	23.130	23.014	3,387,300
2021-10-04	24.770	24.800	23.520	23.760	23.641	3,431,500
2021-10-01	24.090	24.620	23.695	24.540	24.417	3,352,600
2021-09-30	24.320	24.555	24.070	24.090	23.970	4,069,800
2021-09-29	23.760	24.470	23.700	24.280	24.159	3,017,900
2021-09-28	24.000	24.140	23.405	23.680	23.562	2,479,400
2021-09-27	23.730	24.175	23.690	24.150	24.029	3,350,000
2021-09-24	24.000	24.071	23.740	23.830	23.711	2,126,100
2021-09-23	24.090	24.500	24.005	24.110	23.989	3,519,200
2021-09-22	23.745	24.105	23.670	24.000	23.880	1,708,100
2021-09-21	24.000	24.035	23.565	23.690	23.572	2,078,600
2021-09-20	23.320	23.860	23.090	23.860	23.741	2,993,200
2021-09-17	24.020	24.200	23.645	23.730	23.611	4,570,500
2021-09-16	23.560	24.095	23.500	24.000	23.880	2,947,800
2021-09-15	23.570	23.740	23.405	23.550	23.432	3,112,300
2021-09-14	24.020	24.070	23.490	23.640	23.522	3,141,700
2021-09-13	24.000	24.490	23.650	23.970	23.850	4,860,100
2021-09-10	25.170	25.290	24.500	24.530	24.407	3,810,000
2021-09-09	25.680	25.920	24.830	25.070	24.945	5,095,000
2021-09-08	26.700	27.010	25.710	25.990	25.860	5,216,800
2021-09-07	28.180	28.290	27.980	28.040	27.900	1,030,500
2021-09-03	28.520	28.720	28.115	28.190	28.049	730,000
2021-09-02	28.510	28.800	28.442	28.590	28.447	961,100
2021-09-01	28.270	28.420	28.050	28.360	28.218	1,011,500
2021-08-31	28.550	28.720	28.100	28.170	28.029	889,900
2021-08-30	28.370	28.765	28.320	28.550	28.407	1,116,000
2021-08-27	28.000	28.515	27.880	28.290	28.149	856,300
2021-08-26	27.740	27.930	27.650	27.900	27.760	1,085,500
2021-08-25	27.470	27.770	27.385	27.670	27.532	1,671,000
2021-08-24	27.390	27.710	27.370	27.520	27.382	1,252,000
2021-08-23	27.290	27.420	27.135	27.290	27.154	1,690,000
2021-08-20	26.550	27.135	26.550	27.080	26.945	1,584,300
2021-08-19	26.780	27.080	26.580	26.590	26.457	1,458,600
2021-08-18	26.980	27.350	26.800	26.950	26.815	1,424,600
2021-08-17	26.750	27.000	26.630	26.960	26.825	1,616,300
2021-08-16	27.210	27.250	26.840	26.920	26.785	1,590,800
2021-08-13	27.430	27.470	27.010	27.150	27.014	1,027,400
2021-08-12	27.070	27.540	26.925	27.460	27.323	2,756,500
2021-08-11	26.970	27.140	26.350	27.020	26.885	3,030,900
2021-08-10	27.540	27.670	26.960	27.030	26.895	2,207,800
2021-08-09	27.210	27.560	27.020	27.520	27.382	2,363,500
2021-08-06	27.400	27.660	27.190	27.260	27.124	2,168,200
2021-08-05	27.520	27.620	27.140	27.350	27.213	2,566,600
2021-08-04	27.960	28.240	27.570	27.620	27.482	1,626,100
2021-08-03	27.850	28.260	27.600	28.000	27.860	2,921,600
2021-08-02	28.080	28.170	27.680	27.730	27.591	2,362,500
2021-07-30	28.190	28.340	28.015	28.040	27.900	2,066,600
2021-07-29	27.940	28.450	27.770	28.130	27.989	2,570,800
2021-07-28	27.320	27.785	26.430	27.610	27.472	2,797,600
2021-07-27	27.500	27.700	27.230	27.670	27.532	2,186,600
2021-07-26	27.790	27.940	27.460	27.510	27.372	1,184,900
2021-07-23	27.320	27.805	27.320	27.740	27.601	970,300
2021-07-22	27.710	27.750	27.210	27.440	27.303	1,822,700
2021-07-21	27.150	27.730	27.150	27.660	27.522	2,594,000
2021-07-20	26.700	27.380	26.700	27.160	27.024	2,200,600
2021-07-19	26.190	26.630	26.040	26.630	26.497	2,177,200

← NewerPage 22 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.