Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	22.030	22.060	21.680	21.970	21.860	2,973,900
2021-04-21	21.690	21.925	21.530	21.800	21.691	2,333,200
2021-04-20	22.250	22.340	21.330	21.780	21.671	4,778,500
2021-04-19	22.320	22.490	22.110	22.250	22.139	3,582,300
2021-04-16	22.560	22.725	22.280	22.470	22.358	3,932,100
2021-04-15	22.350	22.550	22.220	22.400	22.288	6,105,000
2021-04-14	22.000	22.310	21.970	22.140	22.029	4,170,700
2021-04-13	21.660	21.970	21.495	21.960	21.850	3,224,600
2021-04-12	21.330	21.700	21.313	21.600	21.492	1,816,400
2021-04-09	21.370	21.520	21.230	21.430	21.323	1,855,300
2021-04-08	22.010	22.110	21.170	21.490	21.383	2,850,800
2021-04-07	21.530	21.670	21.080	21.170	21.064	2,482,000
2021-04-06	20.950	21.610	20.760	21.540	21.432	3,588,800
2021-04-05	21.250	21.350	20.800	20.970	20.865	2,572,200
2021-04-01	20.190	21.020	20.020	21.010	20.905	4,111,700
2021-03-31	19.950	20.275	19.720	20.000	19.900	3,594,800
2021-03-30	19.290	19.900	18.910	19.780	19.681	7,039,600
2021-03-29	19.470	19.650	19.085	19.280	19.184	4,390,700
2021-03-26	19.500	19.830	19.275	19.490	19.393	6,852,400
2021-03-25	19.000	19.480	18.530	19.410	19.313	5,115,100
2021-03-24	19.550	19.830	19.140	19.200	19.104	2,981,800
2021-03-23	20.360	20.540	19.475	19.540	19.442	3,831,200
2021-03-22	20.360	20.570	19.960	20.360	20.258	3,272,600
2021-03-19	20.150	20.690	19.990	20.450	20.348	4,649,400
2021-03-18	20.590	20.790	20.210	20.240	20.139	3,094,600
2021-03-17	20.070	20.790	20.070	20.710	20.606	3,053,100
2021-03-16	21.070	21.260	20.230	20.420	20.318	3,141,800
2021-03-15	21.230	21.300	20.890	21.110	21.004	3,331,500
2021-03-12	21.000	21.410	20.900	21.070	20.965	2,404,500
2021-03-11	21.000	21.530	20.900	21.170	21.064	5,271,700
2021-03-10	20.410	20.780	20.185	20.630	20.527	3,875,500
2021-03-09	20.130	20.380	19.825	20.210	20.109	4,125,900
2021-03-08	20.100	20.490	19.495	19.660	19.562	4,648,400
2021-03-05	20.260	20.470	18.960	20.050	19.950	7,871,400
2021-03-04	20.770	21.160	19.210	20.040	19.940	8,668,900
2021-03-03	21.080	21.390	20.720	20.900	20.796	4,456,200
2021-03-02	21.300	21.600	20.805	20.950	20.845	4,736,400
2021-03-01	21.000	21.540	20.720	21.320	21.213	9,549,700
2021-02-26	20.490	21.070	20.215	20.930	20.825	4,103,400
2021-02-25	21.400	21.400	19.950	20.330	20.228	7,092,600
2021-02-24	20.000	21.370	19.470	20.800	20.696	9,617,200
2021-02-23	20.530	21.725	19.900	21.700	21.592	5,856,800
2021-02-22	21.500	21.789	21.260	21.330	21.223	2,835,200
2021-02-19	21.210	21.810	21.130	21.630	21.522	3,680,600
2021-02-18	20.940	21.230	20.680	21.030	20.925	2,742,200
2021-02-17	21.100	21.270	20.690	21.150	21.044	2,536,000
2021-02-16	21.600	21.700	21.115	21.300	21.194	3,156,700
2021-02-12	21.030	21.630	21.030	21.440	21.333	2,935,400
2021-02-11	21.470	22.430	20.982	21.160	21.054	2,739,700
2021-02-10	20.970	21.585	20.690	21.310	21.203	2,409,500
2021-02-09	21.280	21.400	20.870	20.900	20.796	1,609,500
2021-02-08	21.060	21.310	20.980	21.310	21.203	3,150,900
2021-02-05	20.700	21.180	20.610	20.900	20.796	2,862,100
2021-02-04	20.180	20.580	20.020	20.560	20.457	2,044,600
2021-02-03	20.150	20.350	19.560	20.090	19.990	2,695,600
2021-02-02	20.250	20.370	19.980	20.120	20.019	3,230,300
2021-02-01	20.420	20.630	19.910	20.140	20.039	4,228,300
2021-01-29	20.010	20.470	19.640	20.120	20.019	4,962,000
2021-01-28	19.860	20.200	19.370	20.020	19.920	4,299,100
2021-01-27	20.320	20.320	19.580	19.690	19.592	7,543,900

← NewerPage 24 of 35 · 2,068 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.