Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	196.98	199.19	186.18	195.10	194.97	5,662,000
2026-01-28	189.80	194.00	188.07	193.76	193.63	4,935,700
2026-01-27	182.40	189.30	178.26	189.21	189.08	4,390,300
2026-01-26	181.02	185.32	180.08	181.23	181.10	3,020,100
2026-01-23	182.22	183.72	175.73	182.49	182.36	3,496,300
2026-01-22	186.92	189.90	179.20	181.12	180.99	5,508,700
2026-01-21	176.69	182.50	173.00	181.47	181.34	5,587,300
2026-01-20	170.85	177.97	170.01	175.18	175.06	4,690,500
2026-01-16	174.63	180.37	173.50	176.93	176.81	4,502,300
2026-01-15	176.00	179.67	172.35	172.54	172.42	4,104,000
2026-01-14	172.20	175.56	167.60	170.86	170.74	3,780,800
2026-01-13	170.10	175.21	169.74	172.72	172.60	3,648,000
2026-01-12	164.18	171.33	164.16	170.03	169.91	4,181,100
2026-01-09	162.40	164.77	161.19	163.58	163.47	5,665,300
2026-01-08	170.75	171.26	158.77	160.78	160.67	7,684,900
2026-01-07	169.00	174.21	168.53	171.54	171.42	5,205,600
2026-01-06	169.36	175.21	162.21	174.95	174.83	7,813,700
2026-01-05	182.63	183.25	170.44	173.95	173.83	5,860,200
2026-01-02	169.47	177.25	169.13	175.61	175.49	7,348,200
2025-12-31	164.69	165.76	161.91	162.01	161.90	2,575,500
2025-12-30	165.99	166.40	163.88	164.34	164.23	3,764,300
2025-12-29	165.80	168.99	163.79	165.62	165.51	3,075,200
2025-12-26	167.26	168.44	165.85	167.58	167.46	2,532,800
2025-12-24	166.00	167.50	164.62	166.87	166.75	1,335,200
2025-12-23	165.53	167.96	161.83	166.26	166.15	3,220,400
2025-12-22	166.13	167.00	162.95	166.25	166.14	5,688,100
2025-12-19	156.00	162.37	155.27	159.82	159.71	9,716,400
2025-12-18	156.43	158.76	151.50	154.39	154.28	7,773,800
2025-12-17	161.01	161.01	147.82	149.83	149.73	11,959,800
2025-12-16	158.35	162.47	154.65	160.66	160.55	7,808,700
2025-12-15	163.41	166.55	160.00	161.74	161.63	8,861,400
2025-12-12	173.30	174.15	159.82	161.27	161.16	12,512,200
2025-12-11	177.50	179.00	167.18	178.66	178.54	11,321,100
2025-12-10	179.38	185.41	175.55	181.82	181.69	5,301,300
2025-12-09	181.18	182.50	176.54	178.38	178.26	6,414,700
2025-12-08	186.17	188.50	182.00	185.61	185.48	5,556,300
2025-12-05	182.17	189.66	180.10	189.02	188.89	7,445,800
2025-12-04	179.34	185.34	177.16	182.54	182.41	4,962,300
2025-12-03	179.02	180.93	172.70	178.88	178.76	5,374,500
2025-12-02	182.82	186.37	179.62	180.91	180.79	5,304,500
2025-12-01	175.90	182.65	173.20	179.22	179.10	6,501,500
2025-11-28	173.52	179.80	172.66	179.73	179.61	4,059,600
2025-11-26	172.21	174.87	170.55	172.02	171.90	5,264,800
2025-11-25	167.55	169.66	158.89	169.57	169.45	8,573,200
2025-11-24	162.43	171.80	162.43	168.91	168.73	8,208,200
2025-11-21	160.00	161.29	149.11	159.83	159.66	10,577,700
2025-11-20	176.92	180.88	158.08	159.61	159.44	10,076,100
2025-11-19	166.06	174.66	165.91	170.65	170.47	6,070,500
2025-11-18	163.31	169.13	158.00	164.86	164.68	7,586,300
2025-11-17	168.39	174.85	164.56	166.65	166.47	5,249,900
2025-11-14	162.00	175.88	159.66	170.97	170.79	10,018,700
2025-11-13	169.98	170.65	160.67	163.64	163.47	11,389,900
2025-11-12	182.11	182.57	173.01	173.37	173.19	6,131,700
2025-11-11	184.00	187.48	178.04	179.05	178.86	5,625,700
2025-11-10	188.02	191.41	184.76	187.84	187.64	5,590,100
2025-11-07	177.00	179.80	169.61	179.80	179.61	9,143,000
2025-11-06	191.01	191.01	180.51	183.02	182.83	5,907,100
2025-11-05	182.08	193.40	181.00	190.71	190.51	6,534,700
2025-11-04	183.30	186.90	177.50	180.82	180.63	8,984,800
2025-11-03	196.15	197.60	189.57	191.40	191.20	6,065,100

← NewerPage 4 of 35 · 2,066 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.