Vertiv Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 124.80 | 124.87 | 119.61 | 121.03 | 120.74 | 5,020,200 |
| 2024-11-13 | 125.99 | 128.71 | 124.29 | 124.53 | 124.23 | 4,591,000 |
| 2024-11-12 | 125.11 | 126.67 | 121.25 | 123.81 | 123.51 | 6,110,700 |
| 2024-11-11 | 130.15 | 130.30 | 123.85 | 126.80 | 126.49 | 6,556,500 |
| 2024-11-08 | 121.61 | 125.81 | 120.60 | 125.75 | 125.45 | 4,621,500 |
| 2024-11-07 | 122.89 | 124.86 | 120.94 | 122.17 | 121.88 | 7,696,700 |
| 2024-11-06 | 116.99 | 120.44 | 115.08 | 120.43 | 120.14 | 7,598,500 |
| 2024-11-05 | 107.49 | 112.57 | 107.05 | 112.44 | 112.17 | 4,133,600 |
| 2024-11-04 | 106.36 | 107.41 | 104.58 | 106.21 | 105.95 | 4,637,700 |
| 2024-11-01 | 109.91 | 110.00 | 106.65 | 106.90 | 106.64 | 5,008,300 |
| 2024-10-31 | 109.67 | 110.47 | 107.18 | 109.29 | 109.03 | 5,806,500 |
| 2024-10-30 | 113.31 | 114.13 | 110.61 | 112.45 | 112.18 | 3,529,500 |
| 2024-10-29 | 113.00 | 114.15 | 112.40 | 113.83 | 113.56 | 4,019,800 |
| 2024-10-28 | 113.09 | 115.19 | 112.67 | 113.61 | 113.34 | 4,765,800 |
| 2024-10-25 | 110.89 | 114.87 | 110.57 | 112.17 | 111.90 | 6,257,400 |
| 2024-10-24 | 109.51 | 111.94 | 108.09 | 110.03 | 109.76 | 8,149,800 |
| 2024-10-23 | 107.00 | 116.41 | 104.52 | 108.36 | 108.10 | 18,855,300 |
| 2024-10-22 | 110.50 | 114.11 | 110.25 | 112.47 | 112.20 | 9,649,700 |
| 2024-10-21 | 111.48 | 113.18 | 110.46 | 112.11 | 111.84 | 5,974,800 |
| 2024-10-18 | 114.10 | 114.28 | 112.12 | 112.25 | 111.98 | 4,167,800 |
| 2024-10-17 | 113.87 | 116.19 | 113.04 | 114.28 | 114.00 | 7,672,800 |
| 2024-10-16 | 109.52 | 112.78 | 109.24 | 111.69 | 111.42 | 6,210,100 |
| 2024-10-15 | 111.80 | 111.96 | 106.29 | 107.47 | 107.21 | 9,795,900 |
| 2024-10-14 | 112.34 | 113.43 | 111.53 | 112.41 | 112.14 | 5,474,300 |
| 2024-10-11 | 107.54 | 112.07 | 107.31 | 111.84 | 111.57 | 6,545,000 |
| 2024-10-10 | 106.50 | 109.09 | 104.62 | 107.47 | 107.21 | 4,653,900 |
| 2024-10-09 | 107.31 | 109.38 | 107.06 | 108.12 | 107.86 | 5,512,600 |
| 2024-10-08 | 105.84 | 108.08 | 105.13 | 106.82 | 106.56 | 4,942,600 |
| 2024-10-07 | 105.20 | 107.67 | 104.40 | 106.73 | 106.47 | 6,403,600 |
| 2024-10-04 | 104.22 | 105.39 | 102.94 | 105.20 | 104.95 | 5,740,300 |
| 2024-10-03 | 102.62 | 105.25 | 101.65 | 102.69 | 102.44 | 6,036,300 |
| 2024-10-02 | 97.210 | 102.49 | 96.300 | 102.28 | 102.03 | 6,185,500 |
| 2024-10-01 | 99.620 | 99.845 | 96.160 | 97.620 | 97.385 | 4,428,600 |
| 2024-09-30 | 97.400 | 99.700 | 95.950 | 99.490 | 99.250 | 4,848,300 |
| 2024-09-27 | 100.13 | 100.34 | 96.020 | 98.410 | 98.173 | 7,032,700 |
| 2024-09-26 | 102.44 | 103.69 | 97.420 | 100.62 | 100.38 | 9,150,700 |
| 2024-09-25 | 98.200 | 101.50 | 98.085 | 100.74 | 100.50 | 8,452,500 |
| 2024-09-24 | 96.130 | 97.568 | 95.260 | 97.390 | 97.155 | 5,068,300 |
| 2024-09-23 | 95.330 | 96.700 | 95.020 | 96.070 | 95.838 | 6,964,900 |
| 2024-09-20 | 92.800 | 95.120 | 92.300 | 94.540 | 94.312 | 13,255,800 |
| 2024-09-19 | 91.920 | 93.660 | 90.030 | 92.060 | 91.838 | 9,608,800 |
| 2024-09-18 | 88.300 | 90.500 | 87.080 | 87.660 | 87.449 | 8,542,000 |
| 2024-09-17 | 88.000 | 88.716 | 86.100 | 87.290 | 87.080 | 4,287,300 |
| 2024-09-16 | 84.440 | 87.620 | 83.750 | 86.990 | 86.755 | 6,043,800 |
| 2024-09-13 | 88.520 | 89.220 | 85.410 | 85.760 | 85.529 | 7,264,500 |
| 2024-09-12 | 81.650 | 87.610 | 81.510 | 86.760 | 86.526 | 11,803,600 |
| 2024-09-11 | 75.950 | 82.620 | 75.495 | 82.390 | 82.168 | 10,119,200 |
| 2024-09-10 | 75.280 | 76.690 | 73.670 | 75.470 | 75.266 | 4,235,500 |
| 2024-09-09 | 73.000 | 74.940 | 72.450 | 74.480 | 74.279 | 5,446,600 |
| 2024-09-06 | 75.400 | 76.050 | 71.124 | 71.770 | 71.576 | 8,197,900 |
| 2024-09-05 | 74.520 | 75.692 | 73.370 | 75.150 | 74.947 | 3,809,900 |
| 2024-09-04 | 74.080 | 76.870 | 73.270 | 75.060 | 74.858 | 5,232,300 |
| 2024-09-03 | 82.250 | 82.800 | 74.810 | 75.200 | 74.997 | 9,052,500 |
| 2024-08-30 | 81.200 | 83.590 | 80.470 | 83.030 | 82.806 | 7,101,000 |
| 2024-08-29 | 81.210 | 83.750 | 78.940 | 79.920 | 79.704 | 7,012,300 |
| 2024-08-28 | 80.600 | 81.925 | 78.390 | 80.520 | 80.303 | 6,981,700 |
| 2024-08-27 | 77.000 | 81.000 | 76.350 | 80.210 | 79.994 | 5,431,800 |
| 2024-08-26 | 78.340 | 79.120 | 76.900 | 78.060 | 77.849 | 4,828,700 |
| 2024-08-23 | 77.330 | 78.840 | 76.320 | 78.550 | 78.338 | 4,990,700 |
| 2024-08-22 | 78.160 | 78.870 | 75.840 | 76.780 | 76.573 | 4,304,800 |
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.