Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	12.740	13.150	12.500	12.500	12.431	1,178,300
2020-02-11	13.750	13.750	12.510	12.750	12.679	2,963,500
2020-02-10	13.200	13.430	12.880	13.000	12.928	738,000
2020-02-07	13.150	13.200	12.695	12.880	12.809	475,700
2020-02-06	12.770	13.540	12.620	12.860	12.789	2,820,800
2020-02-05	12.700	12.830	12.480	12.790	12.719	1,138,600
2020-02-04	12.470	12.870	12.350	12.690	12.620	1,775,000
2020-02-03	12.400	12.510	12.308	12.380	12.312	1,195,100
2020-01-31	12.470	12.500	12.280	12.400	12.331	2,144,000
2020-01-30	12.740	12.850	12.450	12.490	12.421	1,207,000
2020-01-29	12.500	12.950	12.400	12.630	12.560	2,262,300
2020-01-28	12.150	12.710	12.150	12.510	12.441	2,480,500
2020-01-27	11.830	12.280	11.770	12.160	12.093	4,482,000
2020-01-24	11.700	12.160	11.700	11.910	11.844	3,502,700
2020-01-23	11.550	11.753	11.410	11.700	11.635	2,965,800
2020-01-22	11.520	11.720	11.500	11.590	11.526	1,907,400
2020-01-21	11.590	11.690	11.470	11.500	11.436	1,932,700
2020-01-17	11.700	11.700	11.400	11.400	11.337	1,550,800
2020-01-16	11.700	11.910	11.670	11.670	11.605	684,500
2020-01-15	11.750	11.860	11.630	11.710	11.645	1,517,700
2020-01-14	11.740	11.830	11.650	11.700	11.635	564,700
2020-01-13	11.580	11.770	11.560	11.670	11.605	1,175,900
2020-01-10	11.830	11.880	11.520	11.670	11.605	3,927,900
2020-01-09	11.500	11.830	11.480	11.750	11.685	3,353,900
2020-01-08	11.400	11.480	11.360	11.450	11.387	1,258,800
2020-01-07	11.250	11.500	11.250	11.410	11.347	1,311,300
2020-01-06	11.170	11.383	11.170	11.320	11.257	954,000
2020-01-03	11.190	11.270	11.130	11.240	11.178	646,300
2020-01-02	11.120	11.290	11.010	11.220	11.158	1,033,800
2019-12-31	10.950	11.040	10.950	11.030	10.969	1,540,500
2019-12-30	11.010	11.010	10.900	10.920	10.860	421,200
2019-12-27	10.950	10.980	10.900	10.940	10.880	809,900
2019-12-26	10.950	10.963	10.900	10.920	10.860	501,700
2019-12-24	10.940	11.000	10.850	10.900	10.840	275,700
2019-12-23	10.980	11.030	10.920	10.950	10.889	223,900
2019-12-20	10.850	11.010	10.850	10.980	10.919	2,357,300
2019-12-19	10.840	10.900	10.810	10.860	10.800	295,600
2019-12-18	10.850	10.900	10.800	10.850	10.790	256,800
2019-12-17	10.940	11.040	10.800	10.890	10.830	1,448,400
2019-12-16	11.000	11.040	10.840	10.900	10.840	372,400
2019-12-13	11.100	11.140	10.910	10.940	10.880	1,196,200
2019-12-12	11.100	11.500	11.040	11.070	11.009	6,818,900
2019-12-11	10.830	11.100	10.700	11.040	10.979	8,038,900
2019-12-10	10.710	11.050	10.590	10.620	10.561	20,965,500
2019-12-09	10.400	10.455	10.390	10.450	10.392	665,100
2019-12-06	10.380	10.390	10.380	10.390	10.333	2,900
2019-12-05	10.380	10.380	10.350	10.375	10.318	5,000
2019-12-04	10.360	10.400	10.360	10.380	10.323	151,500
2019-12-03	10.360	10.380	10.345	10.380	10.323	411,600
2019-12-02	10.260	10.350	10.248	10.350	10.293	2,611,000
2019-11-29	10.230	10.230	10.230	10.230	10.173	0
2019-11-27	10.230	10.230	10.230	10.230	10.173	0
2019-11-26	10.240	10.240	10.230	10.230	10.173	5,000
2019-11-25	10.280	10.280	10.230	10.230	10.173	1,650,800
2019-11-22	10.230	10.250	10.230	10.250	10.193	500
2019-11-21	10.250	10.250	10.250	10.250	10.193	27,200
2019-11-20	10.240	10.240	10.240	10.240	10.183	100
2019-11-19	10.240	10.240	10.240	10.240	10.183	5,000
2019-11-18	10.240	10.250	10.230	10.240	10.183	20,700
2019-11-15	10.240	10.280	10.230	10.280	10.223	27,800

← NewerPage 29 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.