Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	101.10	101.75	99.440	101.05	100.88	8,952,200
2025-05-09	96.060	96.940	92.130	94.060	93.901	6,369,800
2025-05-08	96.950	97.280	94.870	95.740	95.579	7,275,900
2025-05-07	92.900	95.650	91.840	95.520	95.359	10,037,400
2025-05-06	91.940	93.950	91.810	93.480	93.322	6,740,400
2025-05-05	93.110	95.790	92.950	94.830	94.670	6,240,200
2025-05-02	94.110	96.990	93.000	95.000	94.840	9,145,600
2025-05-01	91.640	94.930	91.165	92.550	92.394	16,440,700
2025-04-30	81.780	85.410	80.510	85.380	85.236	8,979,700
2025-04-29	87.000	87.500	84.670	86.190	86.045	6,317,500
2025-04-28	86.950	88.000	84.334	86.150	86.005	8,872,000
2025-04-25	84.970	89.270	84.550	86.950	86.803	14,315,000
2025-04-24	80.250	84.840	80.000	83.880	83.739	13,734,200
2025-04-23	85.475	86.930	77.240	78.000	77.868	24,253,700
2025-04-22	69.210	72.600	69.000	71.820	71.699	10,428,000
2025-04-21	70.845	71.500	65.930	67.570	67.456	8,511,100
2025-04-17	72.500	73.740	70.850	73.210	73.087	9,296,500
2025-04-16	69.180	72.210	68.326	71.650	71.529	14,543,000
2025-04-15	71.370	73.470	71.370	72.710	72.587	6,190,300
2025-04-14	73.220	73.420	70.130	71.570	71.449	7,879,500
2025-04-11	67.300	69.710	65.682	69.610	69.493	8,185,500
2025-04-10	69.190	70.780	65.920	67.730	67.616	11,791,000
2025-04-09	61.855	76.490	61.280	72.820	72.697	18,896,600
2025-04-08	70.200	70.350	60.670	62.900	62.794	17,171,900
2025-04-07	53.610	67.850	53.600	63.820	63.712	20,280,000
2025-04-04	60.040	61.790	55.320	59.410	59.310	27,351,300
2025-04-03	69.600	71.520	66.620	67.470	67.356	14,045,300
2025-04-02	72.500	77.680	72.430	77.110	76.980	8,254,100
2025-04-01	71.910	75.670	70.370	75.270	75.143	10,133,200
2025-03-31	70.000	72.490	68.250	72.200	72.078	13,779,500
2025-03-28	75.650	76.500	72.490	74.250	74.125	13,147,200
2025-03-27	78.570	79.460	75.930	76.320	76.191	17,175,000
2025-03-26	85.700	86.580	80.100	81.620	81.482	18,957,000
2025-03-25	92.950	94.020	89.510	91.580	91.426	6,850,800
2025-03-24	92.000	94.200	90.560	93.690	93.532	6,225,200
2025-03-21	87.060	89.110	85.750	88.630	88.481	5,240,900
2025-03-20	86.880	90.806	86.518	89.080	88.930	5,474,100
2025-03-19	85.790	91.190	84.660	89.170	89.020	7,165,400
2025-03-18	87.860	88.165	84.060	84.660	84.517	6,148,800
2025-03-17	86.820	90.720	86.580	89.080	88.892	7,248,000
2025-03-14	86.820	87.860	83.600	87.450	87.265	7,348,500
2025-03-13	84.250	85.130	79.912	83.090	82.914	8,079,800
2025-03-12	88.900	89.520	82.850	85.380	85.200	9,870,900
2025-03-11	78.950	85.350	78.120	83.120	82.944	10,287,600
2025-03-10	81.255	82.470	76.100	78.020	77.855	14,742,900
2025-03-07	82.040	85.500	79.790	85.040	84.860	9,677,300
2025-03-06	82.650	85.480	80.600	82.040	81.867	10,284,400
2025-03-05	86.210	89.260	83.790	87.890	87.704	8,103,200
2025-03-04	82.110	88.960	79.000	86.390	86.208	17,251,800
2025-03-03	93.660	94.900	84.100	85.410	85.230	15,779,700
2025-02-28	91.510	96.080	91.000	95.170	94.969	9,527,600
2025-02-27	103.70	104.21	91.940	92.410	92.215	12,551,000
2025-02-26	100.66	101.80	97.030	98.610	98.402	15,843,700
2025-02-25	89.000	94.250	84.690	91.900	91.706	20,420,600
2025-02-24	97.000	97.000	88.740	91.020	90.828	17,153,500
2025-02-21	105.00	105.00	94.570	95.990	95.787	15,635,300
2025-02-20	109.00	110.61	102.67	104.83	104.61	9,035,800
2025-02-19	109.86	110.38	106.67	107.84	107.61	5,945,000
2025-02-18	111.01	113.37	108.98	109.96	109.73	6,717,700
2025-02-14	109.30	109.30	105.86	108.05	107.82	7,157,300

← NewerPage 7 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.