Vertiv Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	113.00	114.50	105.82	109.28	109.05	14,407,500
2025-02-12	111.08	116.00	110.75	111.24	111.01	21,298,100
2025-02-11	123.59	124.86	120.21	123.25	122.99	9,012,300
2025-02-10	120.78	126.53	120.78	125.76	125.49	7,773,300
2025-02-07	121.00	124.03	119.47	121.38	121.12	6,041,100
2025-02-06	119.66	121.34	117.55	119.56	119.31	5,610,600
2025-02-05	114.27	119.40	113.54	119.04	118.79	8,100,300
2025-02-04	113.00	113.74	109.55	111.25	111.01	7,636,300
2025-02-03	105.75	114.35	105.00	112.60	112.36	10,950,400
2025-01-31	118.05	121.19	113.70	117.02	116.77	11,188,000
2025-01-30	115.95	119.74	111.44	114.60	114.36	13,358,600
2025-01-29	108.94	112.67	106.04	110.46	110.23	17,317,300
2025-01-28	104.18	107.00	97.500	106.55	106.32	24,199,200
2025-01-27	117.05	121.48	99.110	102.60	102.38	47,118,800
2025-01-24	154.26	155.84	145.41	146.32	146.01	8,530,300
2025-01-23	147.46	155.26	146.55	153.49	153.17	7,579,300
2025-01-22	150.08	154.79	147.68	148.59	148.28	9,963,900
2025-01-21	141.14	143.48	135.55	143.13	142.83	7,427,400
2025-01-17	134.50	137.30	132.60	135.88	135.59	4,915,100
2025-01-16	133.86	136.22	131.62	132.59	132.31	4,427,700
2025-01-15	132.46	133.49	128.87	132.00	131.72	4,268,100
2025-01-14	126.13	130.88	125.71	128.95	128.68	6,231,600
2025-01-13	123.25	124.69	118.70	124.01	123.75	6,856,600
2025-01-10	128.08	129.23	122.14	128.93	128.66	5,205,600
2025-01-08	130.20	130.61	125.20	129.27	129.00	4,115,800
2025-01-07	135.00	135.33	126.01	130.64	130.36	7,258,000
2025-01-06	131.30	135.09	131.10	134.08	133.80	9,688,500
2025-01-03	119.25	126.11	119.09	125.67	125.40	7,696,700
2025-01-02	115.02	120.21	114.88	118.30	118.05	4,808,000
2024-12-31	116.39	116.50	113.39	113.61	113.37	3,431,600
2024-12-30	112.33	118.20	112.23	116.16	115.91	3,663,200
2024-12-27	117.07	118.00	113.48	115.11	114.87	3,813,100
2024-12-26	118.00	120.10	117.77	118.88	118.63	2,188,900
2024-12-24	118.53	119.57	117.96	118.74	118.49	1,725,800
2024-12-23	120.50	120.87	115.60	117.74	117.49	4,161,500
2024-12-20	114.20	121.00	112.58	120.04	119.79	8,720,800
2024-12-19	117.21	117.69	112.91	115.44	115.20	6,615,500
2024-12-18	121.88	122.50	112.80	114.12	113.88	6,554,000
2024-12-17	123.50	124.38	119.20	120.69	120.44	5,869,200
2024-12-16	126.22	127.21	123.59	125.97	125.70	4,849,100
2024-12-13	127.00	129.00	121.80	125.78	125.51	11,623,200
2024-12-12	123.97	126.17	123.30	125.04	124.78	3,265,000
2024-12-11	124.10	127.00	122.33	125.84	125.57	4,269,500
2024-12-10	126.50	127.83	120.63	121.70	121.44	6,682,900
2024-12-09	133.55	133.55	121.84	126.17	125.90	8,959,200
2024-12-06	135.00	135.52	130.70	133.85	133.57	4,552,300
2024-12-05	133.00	137.06	130.55	134.58	134.30	11,214,600
2024-12-04	130.21	132.90	129.22	130.88	130.60	5,222,800
2024-12-03	127.84	131.68	126.33	128.16	127.89	7,607,800
2024-12-02	129.00	131.99	124.05	127.05	126.74	5,331,900
2024-11-29	129.94	130.98	127.30	127.60	127.29	3,018,300
2024-11-27	130.05	130.67	124.52	126.94	126.63	7,384,600
2024-11-26	133.56	135.46	130.24	131.74	131.42	7,680,900
2024-11-25	141.03	141.70	130.65	132.03	131.71	10,649,700
2024-11-22	142.26	142.90	139.14	140.15	139.81	4,944,000
2024-11-21	138.98	145.67	137.28	141.49	141.15	10,137,200
2024-11-20	140.60	141.76	134.41	137.54	137.21	10,605,600
2024-11-19	123.63	141.12	123.63	140.94	140.60	14,850,300
2024-11-18	124.64	127.34	119.72	123.02	122.72	7,583,700
2024-11-15	119.02	123.25	118.64	120.87	120.58	6,155,000

← NewerPage 8 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.