Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	20.460	20.960	20.460	20.710	20.606	4,830,700
2021-01-25	20.000	20.270	19.680	20.200	20.099	3,258,100
2021-01-22	20.530	20.680	19.850	20.010	19.910	3,341,100
2021-01-21	20.890	21.070	20.130	20.610	20.507	6,646,700
2021-01-20	21.150	21.490	20.620	20.790	20.686	10,998,700
2021-01-19	19.790	20.640	19.600	20.610	20.507	7,240,600
2021-01-15	18.630	19.560	18.630	19.510	19.412	4,458,400
2021-01-14	18.870	19.000	18.600	18.780	18.686	6,251,700
2021-01-13	18.390	18.700	18.140	18.690	18.597	5,570,400
2021-01-12	18.130	18.440	18.130	18.370	18.278	4,936,900
2021-01-11	17.970	18.365	17.945	18.080	17.990	3,522,900
2021-01-08	18.220	18.470	17.880	18.070	17.980	6,194,900
2021-01-07	18.540	18.650	18.100	18.270	18.179	3,248,200
2021-01-06	18.170	18.420	17.930	18.250	18.159	4,894,500
2021-01-05	18.460	18.650	18.085	18.150	18.059	3,283,300
2021-01-04	18.760	18.840	18.340	18.520	18.427	3,548,500
2020-12-31	18.650	18.810	18.470	18.670	18.577	1,724,300
2020-12-30	18.500	18.810	18.440	18.590	18.497	1,942,100
2020-12-29	18.720	18.784	18.410	18.500	18.408	1,927,700
2020-12-28	19.120	19.160	18.635	18.650	18.557	2,069,500
2020-12-24	18.890	19.056	18.880	18.930	18.835	506,000
2020-12-23	19.050	19.105	18.885	19.000	18.905	1,814,900
2020-12-22	19.110	19.170	18.675	18.960	18.865	2,289,100
2020-12-21	18.950	19.200	18.880	19.010	18.915	2,361,700
2020-12-18	19.370	19.590	18.975	19.190	19.094	4,474,300
2020-12-17	18.860	19.470	18.715	19.280	19.184	4,416,100
2020-12-16	18.830	18.975	18.560	18.750	18.656	3,401,600
2020-12-15	19.220	19.260	18.930	19.000	18.905	2,411,100
2020-12-14	19.100	19.254	18.620	19.030	18.935	2,983,100
2020-12-11	19.000	19.410	18.950	18.980	18.885	3,147,000
2020-12-10	18.660	19.150	18.660	19.030	18.935	3,212,300
2020-12-09	20.040	20.140	18.745	18.920	18.825	4,283,800
2020-12-08	19.670	19.910	19.400	19.910	19.810	3,607,800
2020-12-07	19.790	19.790	19.200	19.390	19.293	2,415,700
2020-12-04	19.400	19.750	19.240	19.750	19.651	1,927,900
2020-12-03	19.400	19.750	19.095	19.240	19.144	3,120,000
2020-12-02	19.410	19.580	18.950	19.390	19.293	2,584,300
2020-12-01	18.770	19.406	18.560	19.390	19.293	6,334,900
2020-11-30	18.850	19.150	18.520	18.710	18.607	2,224,000
2020-11-27	18.940	18.990	18.725	18.850	18.746	831,200
2020-11-25	18.540	18.910	18.290	18.830	18.726	1,766,600
2020-11-24	19.040	19.150	18.490	18.640	18.537	3,199,400
2020-11-23	18.800	18.995	18.710	18.970	18.865	2,501,500
2020-11-20	18.420	18.720	18.400	18.620	18.517	2,086,600
2020-11-19	18.190	18.655	18.010	18.540	18.437	2,605,800
2020-11-18	18.450	18.670	18.090	18.100	18.000	4,945,000
2020-11-17	18.170	18.630	18.110	18.410	18.308	3,459,800
2020-11-16	18.250	18.470	17.940	18.270	18.169	6,663,700
2020-11-13	17.970	18.200	17.650	17.990	17.890	16,417,800
2020-11-12	17.470	17.610	17.060	17.310	17.214	1,927,800
2020-11-11	16.960	17.350	16.823	17.350	17.254	1,742,100
2020-11-10	16.900	17.000	16.645	16.820	16.727	2,996,200
2020-11-09	17.870	17.980	16.850	16.900	16.807	3,974,400
2020-11-06	17.320	17.450	16.880	16.960	16.866	2,642,700
2020-11-05	17.930	18.100	17.210	17.280	17.184	2,086,200
2020-11-04	17.650	18.650	17.240	17.350	17.254	3,915,700
2020-11-03	17.620	17.910	17.270	17.600	17.503	2,448,000
2020-11-02	17.890	18.130	17.290	17.410	17.314	3,679,800
2020-10-30	17.840	18.010	17.320	17.650	17.552	2,097,100
2020-10-29	17.740	18.000	17.515	17.940	17.841	1,506,700

← NewerPage 25 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.