Vertiv Holdings Co (VRT) Historical Stock Data
141.49 ↑3.95 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRT is up 0.66% a day on average. There have been 17 days where Vertiv Holdings Co closed green and 13 days where VRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 138.98 | 141.49 | ↑$2.51 (1.81%) | 137.28 | 145.67 | 9.69M |
| 2024-11-20 | 140.60 | 137.54 | ↓$3.06 (-2.18%) | 134.41 | 141.70 | 9.73M |
| 2024-11-19 | 123.63 | 140.94 | ↑$17.31 (14.00%) | 123.63 | 141.12 | 14.82M |
| 2024-11-18 | 124.64 | 123.02 | ↓$1.62 (-1.30%) | 119.75 | 127.34 | 7.20M |
| 2024-11-15 | 119.02 | 120.87 | ↑$1.85 (1.55%) | 118.64 | 123.25 | 5.81M |
| 2024-11-14 | 124.80 | 121.03 | ↓$3.77 (-3.02%) | 119.61 | 124.87 | 4.99M |
| 2024-11-13 | 125.99 | 124.53 | ↓$1.46 (-1.16%) | 124.29 | 128.71 | 4.38M |
| 2024-11-12 | 125.11 | 123.81 | ↓$1.30 (-1.04%) | 121.25 | 126.67 | 6.11M |
| 2024-11-11 | 130.15 | 126.80 | ↓$3.35 (-2.57%) | 123.85 | 130.30 | 6.53M |
| 2024-11-08 | 121.61 | 125.75 | ↑$4.14 (3.40%) | 120.60 | 125.81 | 4.62M |
| 2024-11-07 | 122.89 | 122.17 | ↓$0.72 (-0.59%) | 120.94 | 124.86 | 7.69M |
| 2024-11-06 | 116.99 | 120.43 | ↑$3.44 (2.94%) | 115.08 | 120.43 | 6.93M |
| 2024-11-05 | 107.49 | 112.44 | ↑$4.95 (4.61%) | 107.05 | 112.57 | 4.11M |
| 2024-11-04 | 106.36 | 106.21 | ↓$0.15 (-0.14%) | 104.58 | 107.41 | 4.63M |
| 2024-11-01 | 109.91 | 106.90 | ↓$3.01 (-2.74%) | 106.65 | 110.00 | 4.99M |
| 2024-10-31 | 109.67 | 109.29 | ↓$0.38 (-0.35%) | 107.18 | 110.47 | 5.24M |
| 2024-10-30 | 113.31 | 112.45 | ↓$0.86 (-0.76%) | 110.61 | 114.13 | 3.51M |
| 2024-10-29 | 113.00 | 113.83 | ↑$0.83 (0.73%) | 112.40 | 114.15 | 3.97M |
| 2024-10-28 | 113.09 | 113.61 | ↑$0.52 (0.46%) | 112.67 | 115.19 | 4.76M |
| 2024-10-25 | 110.89 | 112.17 | ↑$1.29 (1.16%) | 110.57 | 114.86 | 6.23M |
| 2024-10-24 | 109.51 | 110.03 | ↑$0.52 (0.47%) | 108.11 | 111.94 | 7.52M |
| 2024-10-23 | 107.00 | 108.36 | ↑$1.36 (1.27%) | 104.52 | 116.41 | 18.82M |
| 2024-10-22 | 110.50 | 112.47 | ↑$1.97 (1.78%) | 110.25 | 114.11 | 9.64M |
| 2024-10-21 | 111.48 | 112.11 | ↑$0.63 (0.57%) | 110.46 | 113.18 | 5.94M |
| 2024-10-18 | 114.10 | 112.25 | ↓$1.85 (-1.62%) | 112.12 | 114.24 | 4.15M |
| 2024-10-17 | 113.87 | 114.28 | ↑$0.41 (0.36%) | 113.06 | 116.19 | 7M |
| 2024-10-16 | 109.52 | 111.69 | ↑$2.17 (1.98%) | 109.26 | 112.78 | 6.17M |
| 2024-10-15 | 111.80 | 107.47 | ↓$4.33 (-3.87%) | 106.29 | 111.96 | 9.79M |
| 2024-10-14 | 112.34 | 112.41 | ↑$0.07 (0.06%) | 111.53 | 113.43 | 5.22M |
| 2024-10-11 | 107.54 | 111.84 | ↑$4.30 (4.00%) | 107.31 | 112.07 | 6.52M |
Create an account or log in to view more rows.
$VRT Mindset is key
$VRT hold
$VRT cup and handle!
$VRT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VRT buying!
$VRT News?
$VRT bought more
$VRT market starting to dump
$VRT id rather have a dip then rip than a gap and crap
$VRT Bears go home!