Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Vertiv Holdings Co (VRT)

Compare
Time to buy VRT?
75.27
+3.07
+(4.25%)
At close: April 1 at 4:00:02 PM EDT
72.90
-2.37
(-3.15%)
Pre-Market: 8:20:42 AM EDT
Time to buy VRT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202571.9175.6770.3775.2775.2710,126,800
Mar 31, 202570.0072.4968.2572.2072.2013,779,500
Mar 28, 202575.6576.5072.4974.2574.2513,147,200
Mar 27, 202578.5779.4675.9376.3276.3217,175,000
Mar 26, 202585.7086.5880.1081.6281.6218,957,000
Mar 25, 202592.9594.0289.5191.5891.586,850,800
Mar 24, 202592.0094.2090.5693.6993.696,225,200
Mar 21, 202587.0689.1185.7588.6388.635,240,900
Mar 20, 202586.8890.8186.5289.0889.085,474,100
Mar 19, 202585.7991.1984.6689.1789.177,165,400
Mar 18, 2025 0.04 Dividend
Mar 18, 202587.8688.1784.0684.6684.666,148,800
Mar 17, 202586.8290.7286.5889.0889.047,248,000
Mar 14, 202586.8287.8683.6087.4587.417,348,500
Mar 13, 202584.2585.1379.9183.0983.058,079,800
Mar 12, 202588.9089.5282.8585.3885.349,870,900
Mar 11, 202578.9585.3578.1283.1283.0810,287,600
Mar 10, 202581.2582.4776.1078.0277.9914,742,900
Mar 7, 202582.0485.5079.7985.0485.009,677,300
Mar 6, 202582.6585.4880.6082.0482.0110,284,400
Mar 5, 202586.2189.2683.7987.8987.858,103,200
Mar 4, 202582.1188.9679.0086.3986.3517,251,800
Mar 3, 202593.6694.9084.1085.4185.3715,779,700
Feb 28, 202591.5196.0891.0095.1795.139,527,600
Feb 27, 2025103.70104.2191.9492.4192.3712,551,000
Feb 26, 2025100.66101.8097.0398.6198.5715,843,700
Feb 25, 202589.0094.2584.6991.9091.8620,420,600
Feb 24, 202597.0097.0088.7491.0290.9817,153,500
Feb 21, 2025105.00105.0094.5795.9995.9515,635,300
Feb 20, 2025109.00110.61102.67104.83104.799,035,800
Feb 19, 2025109.86110.38106.67107.84107.795,945,000
Feb 18, 2025111.01113.37108.98109.96109.916,717,700
Feb 14, 2025109.30109.30105.86108.05108.007,157,300
Feb 13, 2025113.00114.50105.82109.28109.2314,407,500
Feb 12, 2025111.08116.00110.75111.24111.1921,298,100
Feb 11, 2025123.58124.86120.21123.25123.209,012,300
Feb 10, 2025120.78126.53120.78125.76125.717,773,300
Feb 7, 2025121.00124.03119.47121.38121.336,041,100
Feb 6, 2025119.66121.34117.55119.56119.515,610,600
Feb 5, 2025114.27119.40113.54119.04118.998,100,300
Feb 4, 2025113.00113.74109.55111.25111.207,636,300
Feb 3, 2025105.75114.35105.00112.60112.5510,950,400
Jan 31, 2025118.05121.19113.70117.02116.9711,211,100
Jan 30, 2025115.95119.74111.44114.60114.5513,358,600
Jan 29, 2025108.94112.67106.04110.46110.4117,317,300
Jan 28, 2025104.18107.0097.50106.55106.5024,199,200
Jan 27, 2025117.05121.4899.11102.60102.5647,118,800
Jan 24, 2025154.26155.84145.41146.32146.268,530,300
Jan 23, 2025147.46155.26146.55153.49153.427,579,300
Jan 22, 2025150.08154.79147.68148.59148.539,963,900
Jan 21, 2025141.14143.48135.55143.13143.077,427,400
Jan 17, 2025134.49137.30132.60135.88135.824,915,100
Jan 16, 2025133.86136.22131.62132.59132.534,427,700
Jan 15, 2025132.46133.49128.87132.00131.944,268,100
Jan 14, 2025126.13130.88125.71128.95128.896,231,600
Jan 13, 2025123.25124.69118.70124.01123.966,856,600
Jan 10, 2025128.08129.23122.14128.93128.885,205,600
Jan 8, 2025130.20130.61125.20129.27129.214,115,800
Jan 7, 2025135.00135.33126.01130.64130.587,258,000
Jan 6, 2025131.30135.09131.10134.08134.029,688,500
Jan 3, 2025119.25126.11119.09125.67125.627,696,700
Jan 2, 2025115.02120.21114.88118.30118.254,808,000
Dec 31, 2024116.39116.50113.39113.61113.563,431,600
Dec 30, 2024112.33118.20112.23116.16116.113,663,200
Dec 27, 2024117.07118.00113.48115.11115.063,813,100
Dec 26, 2024118.00120.10117.77118.88118.832,188,900
Dec 24, 2024118.53119.57117.96118.74118.691,725,800
Dec 23, 2024120.50120.87115.60117.74117.694,161,500
Dec 20, 2024114.20121.00112.58120.04119.998,720,800
Dec 19, 2024117.21117.69112.91115.44115.396,615,500
Dec 18, 2024121.88122.50112.79114.12114.076,554,000
Dec 17, 2024123.50124.38119.20120.69120.645,869,200
Dec 16, 2024126.22127.21123.59125.97125.924,849,100
Dec 13, 2024127.00129.00121.80125.78125.7311,623,200
Dec 12, 2024123.97126.17123.30125.04124.993,265,000
Dec 11, 2024124.10127.00122.33125.84125.794,269,500
Dec 10, 2024126.50127.83120.63121.70121.656,682,900
Dec 9, 2024133.55133.55121.84126.17126.128,959,200
Dec 6, 2024135.00135.52130.70133.85133.794,552,300
Dec 5, 2024133.00137.06130.55134.58134.5211,214,600
Dec 4, 2024130.21132.90129.22130.88130.825,222,800
Dec 3, 2024 0.04 Dividend
Dec 3, 2024127.84131.68126.33128.16128.117,607,800
Dec 2, 2024129.00131.99124.05127.05126.965,331,900
Nov 29, 2024129.94130.98127.30127.60127.513,018,300
Nov 27, 2024130.04130.67124.52126.94126.857,384,600
Nov 26, 2024133.56135.46130.24131.74131.647,680,900
Nov 25, 2024141.03141.70130.65132.03131.9310,649,700
Nov 22, 2024142.26142.90139.14140.15140.054,944,000
Nov 21, 2024138.98145.67137.28141.49141.3910,137,200
Nov 20, 2024140.60141.76134.41137.54137.4410,605,600
Nov 19, 2024123.63141.12123.63140.94140.8414,850,300
Nov 18, 2024124.64127.34119.72123.02122.937,586,700
Nov 15, 2024119.02123.25118.64120.87120.786,155,000
Nov 14, 2024124.80124.87119.61121.03120.945,020,200
Nov 13, 2024125.99128.71124.29124.53124.444,591,000
Nov 12, 2024125.11126.67121.25123.81123.726,110,700
Nov 11, 2024130.15130.30123.85126.80126.716,556,500
Nov 8, 2024121.61125.81120.60125.75125.664,621,500
Nov 7, 2024122.89124.86120.94122.17122.087,696,700
Nov 6, 2024116.99120.44115.08120.43120.347,598,500
Nov 5, 2024107.49112.57107.05112.44112.364,133,600
Nov 4, 2024106.36107.41104.58106.21106.134,637,700
Nov 1, 2024109.91110.00106.65106.90106.825,008,300
Oct 31, 2024109.67110.47107.18109.29109.215,806,500
Oct 30, 2024113.31114.13110.61112.45112.373,529,500
Oct 29, 2024113.00114.15112.40113.83113.754,019,800
Oct 28, 2024113.09115.19112.67113.61113.534,765,800
Oct 25, 2024110.89114.87110.57112.17112.096,257,400
Oct 24, 2024109.51111.94108.09110.03109.958,149,800
Oct 23, 2024107.00116.41104.52108.36108.2818,855,300
Oct 22, 2024110.50114.11110.25112.47112.399,649,700
Oct 21, 2024111.48113.18110.46112.11112.035,974,800
Oct 18, 2024114.10114.28112.12112.25112.174,167,800
Oct 17, 2024113.87116.19113.04114.28114.207,672,800
Oct 16, 2024109.52112.78109.24111.69111.616,210,100
Oct 15, 2024111.80111.96106.29107.47107.399,795,900
Oct 14, 2024112.34113.43111.53112.41112.335,474,300
Oct 11, 2024107.54112.07107.31111.84111.766,545,000
Oct 10, 2024106.50109.09104.62107.47107.394,653,900
Oct 9, 2024107.31109.38107.06108.12108.045,512,600
Oct 8, 2024105.84108.08105.13106.82106.744,942,600
Oct 7, 2024105.20107.67104.40106.73106.656,403,600
Oct 4, 2024104.22105.39102.94105.20105.125,740,300
Oct 3, 2024102.62105.25101.65102.69102.626,036,300
Oct 2, 202497.21102.4996.30102.28102.216,185,500
Oct 1, 202499.6299.8596.1697.6297.554,428,600
Sep 30, 202497.4099.7095.9599.4999.424,848,300
Sep 27, 2024100.13100.3496.0298.4198.347,032,700
Sep 26, 2024102.44103.6997.42100.62100.559,150,700
Sep 25, 202498.20101.5098.08100.74100.678,452,500
Sep 24, 202496.1397.5795.2697.3997.325,068,300
Sep 23, 202495.3396.7095.0296.0796.006,964,900
Sep 20, 202492.8095.1292.3094.5494.4713,255,800
Sep 19, 202491.9293.6690.0392.0691.999,608,800
Sep 18, 202488.3090.5087.0887.6687.608,542,000
Sep 17, 2024 0.03 Dividend
Sep 17, 202488.0088.7286.1087.2987.234,287,300
Sep 16, 202484.4487.6283.7586.9986.906,043,800
Sep 13, 202488.5289.2285.4185.7685.677,264,500
Sep 12, 202481.6587.6181.5186.7686.6711,806,300
Sep 11, 202475.9582.6275.5082.3982.3110,119,200
Sep 10, 202475.2876.6973.6775.4775.394,235,500
Sep 9, 202473.0074.9472.4574.4874.405,446,600
Sep 6, 202475.4076.0571.1271.7771.708,197,900
Sep 5, 202474.5275.6973.3775.1575.073,809,900
Sep 4, 202474.0876.8773.2775.0674.985,232,300
Sep 3, 202482.2582.8074.8175.2075.129,052,500
Aug 30, 202481.2083.5980.4783.0382.957,101,000
Aug 29, 202481.2183.7578.9479.9279.847,012,300
Aug 28, 202480.6081.9378.3980.5280.446,981,700
Aug 27, 202477.0081.0076.3580.2180.135,431,800
Aug 26, 202478.3479.1276.9078.0677.984,828,700
Aug 23, 202477.3378.8476.3278.5578.474,990,700
Aug 22, 202478.1678.8775.8476.7876.704,304,800
Aug 21, 202476.3278.6075.4177.9977.915,735,300
Aug 20, 202478.7779.3976.0176.5176.435,977,800
Aug 19, 202479.0079.0775.8478.8878.806,791,700
Aug 16, 202482.0082.0079.0179.4279.346,846,400
Aug 15, 202481.5083.0580.3082.9682.887,604,900
Aug 14, 202477.5480.8076.9080.1680.0811,372,200
Aug 13, 202473.5376.7673.0776.2476.168,043,000
Aug 12, 202471.6073.5270.7772.9472.876,761,500
Aug 9, 202470.9572.0969.8671.4671.396,669,300
Aug 8, 202469.5971.7166.7571.0670.999,929,400
Aug 7, 202471.0072.0066.2067.2267.1511,165,100
Aug 6, 202469.1071.2466.3869.2769.2011,978,600
Aug 5, 202462.4068.9262.4067.7367.6615,898,300
Aug 2, 202468.1470.7565.8369.4669.3916,616,300
Aug 1, 202479.7580.9073.6474.0073.9310,460,800
Jul 31, 202480.6081.0577.9978.7078.6216,390,300
Jul 30, 202478.3979.8071.8973.0372.9612,157,600
Jul 29, 202477.5080.0076.3178.0077.928,083,800
Jul 26, 202479.7580.5076.8277.1277.047,834,600
Jul 25, 202479.2479.7272.0076.4876.4017,502,800
Jul 24, 202488.3888.8678.2978.5978.5122,908,000
Jul 23, 202487.7292.3587.5091.0090.9110,060,900
Jul 22, 202487.7489.3186.1287.8587.767,697,000
Jul 19, 202482.9486.4782.3585.3185.227,387,300
Jul 18, 202483.6386.7879.7882.5682.4813,846,400
Jul 17, 202486.5988.2081.7881.7881.7013,005,800
Jul 16, 202489.7991.0787.5589.7289.636,182,000
Jul 15, 202489.9090.9387.4087.8987.807,589,600
Jul 12, 202492.0093.4388.6889.6789.5810,282,400
Jul 11, 202494.9995.3690.7692.8692.776,257,800
Jul 10, 202493.4594.3890.8594.1094.004,254,900
Jul 9, 202492.9695.4892.6692.7692.676,111,900
Jul 8, 202492.7594.4591.8092.3392.244,309,200
Jul 5, 202493.0094.6091.1191.7891.695,903,000
Jul 3, 202488.0693.4287.9393.4293.337,859,600
Jul 2, 202486.1189.0785.6788.0087.917,714,400
Jul 1, 202487.4187.6282.8186.6686.578,693,900
Jun 28, 202487.0089.3384.7886.5786.4823,351,600
Jun 27, 202487.0088.1286.2786.8886.796,727,000
Jun 26, 202490.2090.9985.6887.0186.928,985,200
Jun 25, 202489.5391.8188.5191.7291.636,723,300
Jun 24, 202489.5090.1587.0489.1489.058,392,000
Jun 21, 202489.4090.8986.0190.6290.5312,112,600
Jun 20, 202495.1397.5089.6690.4990.4010,777,000
Jun 18, 202489.0996.3687.7595.3495.2411,453,500
Jun 17, 2024 0.03 Dividend
Jun 17, 202491.8992.1086.8889.5589.469,299,200
Jun 14, 202494.7695.4590.3291.4891.368,047,200
Jun 13, 202491.4395.9290.5295.3195.199,510,700
Jun 12, 202492.1195.2489.3890.1790.059,862,600
Jun 11, 202490.7591.1088.6089.3089.196,583,900
Jun 10, 202487.5192.5087.5091.3091.187,952,600
Jun 7, 202487.8790.8085.1487.6887.5713,592,800
Jun 6, 202496.1097.2987.1688.0087.8920,215,600
Jun 5, 202493.5798.3693.3497.0896.969,545,800
Jun 4, 202493.9594.4189.1392.0991.9713,986,400
Jun 3, 202498.2098.3992.6596.1195.999,698,100
May 31, 2024100.40100.7092.4098.0797.9417,944,400
May 30, 2024102.85104.47101.64102.28102.154,814,500
May 29, 2024104.60105.43103.11103.21103.087,080,700
May 28, 2024108.11109.00103.30105.16105.029,810,400
May 24, 2024101.60109.27101.22106.17106.0310,012,000
May 23, 2024105.00105.64101.09101.24101.1110,831,100
May 22, 2024100.00101.9599.10100.13100.005,919,700
May 21, 202497.04100.1896.5099.1399.004,538,400
May 20, 202497.62101.3097.6299.3299.196,056,000
May 17, 202498.6898.9495.0596.8196.698,078,400
May 16, 2024102.47103.7597.2197.2997.168,234,300
May 15, 2024101.02104.76101.01104.60104.478,483,800
May 14, 202494.3798.9593.1098.7398.604,872,000
May 13, 202495.4296.6393.7494.8094.684,466,600
May 10, 202499.60100.3095.0295.4095.288,692,800
May 9, 202497.6099.4495.5597.9497.816,894,400
May 8, 202494.7298.0894.1097.6897.556,006,400
May 7, 202495.9097.4994.8594.9194.795,752,100
May 6, 202494.3997.2894.3997.2697.135,701,300
May 3, 202494.1894.8892.5693.0192.894,749,000
May 2, 202490.4792.4487.3692.1792.056,046,500
May 1, 202492.1393.0086.7988.5288.4110,953,700
Apr 30, 202493.7595.7091.3393.0092.8811,015,300
Apr 29, 202493.1894.8691.1994.8094.6811,883,700
Apr 26, 202492.8795.3292.5693.4993.3715,253,900
Apr 25, 202483.0092.4981.9090.3590.2320,852,400
Apr 24, 202489.7994.3981.8484.5784.4628,787,700
Apr 23, 202476.8779.7976.4279.1779.077,385,700
Apr 22, 202475.8077.2572.5876.0775.9710,949,600
Apr 19, 202479.9180.1574.5775.0174.9115,904,000
Apr 18, 202482.5984.7980.0381.0180.916,618,400
Apr 17, 202483.1685.1380.1081.8881.776,168,700
Apr 16, 202480.4583.3679.5982.3682.256,775,600
Apr 15, 202485.5086.4580.3480.6780.577,638,000
Apr 12, 202484.6386.7483.5183.8983.785,867,300
Apr 11, 202485.7488.2584.9486.3486.238,896,300
Apr 10, 202480.1385.3979.3184.7784.668,810,800
Apr 9, 202484.2584.3778.9381.8081.6910,241,900
Apr 8, 202485.4286.0082.2584.1584.046,525,000
Apr 5, 202482.6085.4181.8085.3485.237,970,700
Apr 4, 202487.6288.6980.5880.6980.5911,498,400
Apr 3, 202480.0085.8379.8085.3585.248,018,000
Apr 2, 202478.7281.2877.1680.7780.676,930,200

Related Tickers

POWL Powell Industries, Inc.
175.89
+3.26%
 
NVT nVent Electric plc
53.22
+1.53%
 
BE Bloom Energy Corporation
21.24
+8.04%
 
PLUG Plug Power Inc.
1.3100
-2.96%
 
ENVX Enovix Corporation
7.44
+1.36%
 
FCEL FuelCell Energy, Inc.
4.5900
0.00%
 
LTBR Lightbridge Corporation
7.43
-0.40%
 
ATKR Atkore Inc.
60.02
+0.05%
 
AMPX Amprius Technologies, Inc.
2.5800
-3.73%
 
HUBB Hubbell Incorporated
332.86
+0.59%