Vertiv Holdings Co (VRT) Historical Stock Data
93.01 ↑0.84 (0.91%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VRT is down -0.23% a day on average. There have been 14 days where Vertiv Holdings Co closed green and 16 days where VRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 94.18 | 93.01 | ↓$1.17 (-1.24%) | 92.56 | 94.88 | 4.68M |
| 2024-05-02 | 90.47 | 92.17 | ↑$1.70 (1.88%) | 87.36 | 92.44 | 6.03M |
| 2024-05-01 | 92.13 | 88.52 | ↓$3.61 (-3.92%) | 86.79 | 93.00 | 9.99M |
| 2024-04-30 | 93.75 | 93.00 | ↓$0.75 (-0.80%) | 91.33 | 95.70 | 9.76M |
| 2024-04-29 | 93.18 | 94.80 | ↑$1.62 (1.74%) | 91.19 | 94.86 | 12.78M |
| 2024-04-26 | 92.87 | 93.49 | ↑$0.62 (0.67%) | 92.56 | 95.32 | 14.53M |
| 2024-04-25 | 83.00 | 90.35 | ↑$7.35 (8.86%) | 81.90 | 92.49 | 19.90M |
| 2024-04-24 | 89.79 | 84.57 | ↓$5.22 (-5.81%) | 81.84 | 94.38 | 28.38M |
| 2024-04-23 | 76.87 | 79.17 | ↑$2.30 (2.99%) | 76.47 | 79.78 | 7.18M |
| 2024-04-22 | 75.80 | 76.07 | ↑$0.27 (0.36%) | 72.58 | 77.25 | 10.79M |
| 2024-04-19 | 79.91 | 75.01 | ↓$4.90 (-6.13%) | 74.57 | 80.15 | 15.84M |
| 2024-04-18 | 82.59 | 81.01 | ↓$1.58 (-1.91%) | 80.03 | 84.79 | 6.60M |
| 2024-04-17 | 83.16 | 81.88 | ↓$1.28 (-1.54%) | 80.10 | 85.13 | 6.14M |
| 2024-04-16 | 80.45 | 82.36 | ↑$1.91 (2.37%) | 79.59 | 83.36 | 6.43M |
| 2024-04-15 | 85.50 | 80.67 | ↓$4.83 (-5.65%) | 80.34 | 86.45 | 7.51M |
| 2024-04-12 | 84.63 | 83.89 | ↓$0.74 (-0.87%) | 83.51 | 86.74 | 5.80M |
| 2024-04-11 | 85.74 | 86.34 | ↑$0.60 (0.70%) | 84.94 | 88.25 | 8.77M |
| 2024-04-10 | 80.13 | 84.77 | ↑$4.64 (5.79%) | 79.31 | 85.39 | 8.80M |
| 2024-04-09 | 84.25 | 81.80 | ↓$2.45 (-2.91%) | 78.94 | 84.37 | 10.23M |
| 2024-04-08 | 85.42 | 84.15 | ↓$1.27 (-1.49%) | 82.25 | 86.00 | 6.17M |
| 2024-04-05 | 82.60 | 85.34 | ↑$2.74 (3.32%) | 81.80 | 85.41 | 7.84M |
| 2024-04-04 | 87.62 | 80.69 | ↓$6.93 (-7.91%) | 80.58 | 88.70 | 11.36M |
| 2024-04-03 | 80.00 | 85.35 | ↑$5.35 (6.69%) | 79.80 | 85.82 | 7.98M |
| 2024-04-02 | 78.72 | 80.77 | ↑$2.05 (2.60%) | 77.17 | 81.28 | 6.91M |
| 2024-04-01 | 82.08 | 80.40 | ↓$1.68 (-2.05%) | 79.57 | 82.84 | 6.12M |
| 2024-03-28 | 81.10 | 81.67 | ↑$0.57 (0.70%) | 80.73 | 82.96 | 4.30M |
| 2024-03-27 | 82.67 | 81.01 | ↓$1.66 (-2.01%) | 78.52 | 83.28 | 7.32M |
| 2024-03-26 | 82.50 | 82.67 | ↑$0.17 (0.21%) | 82.16 | 86.60 | 7.40M |
| 2024-03-25 | 82.40 | 81.95 | ↓$0.45 (-0.55%) | 80.92 | 83.23 | 5.76M |
| 2024-03-22 | 83.20 | 82.50 | ↓$0.70 (-0.84%) | 81.54 | 84.01 | 5.53M |
Create an account or log in to view more rows.
$VRT Bears go home!
$VRT Any red I see I shall buy
$VRT id rather have a dip then rip than a gap and crap
$VRT green shoots
$VRT Let’s goooo
$VRT do u adivise to buy more monday
$VRT has just been halted from trading.
$VRT Shorts are calling in all the favors
$VRT Green today if ya buy
$VRT gonna come down hard today