Vertiv Holdings Co (VRT) Historical Stock Data
83.37 ↑4.20 (5.31%)
As of April 24, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, VRT is up 0.10% a day on average. There have been 18 days where Vertiv Holdings Co closed green and 12 days where VRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 82.02 | 82.11 | ↑$0.09 (0.11%) | 81.13 | 84.74 | 10.90M |
| 2024-03-20 | 77.70 | 77.84 | ↑$0.14 (0.18%) | 75.43 | 78.58 | 6.20M |
| 2024-03-19 | 75.00 | 77.06 | ↑$2.06 (2.75%) | 72.91 | 77.28 | 12.46M |
| 2024-03-18 | 77.11 | 77.14 | ↑$0.03 (0.04%) | 75.57 | 79.66 | 12.51M |
| 2024-03-15 | 73.81 | 74.16 | ↑$0.35 (0.47%) | 72.67 | 75.46 | 7.72M |
| 2024-03-14 | 73.90 | 73.92 | ↑$0.02 (0.03%) | 73.30 | 76.27 | 7.68M |
| 2024-03-13 | 71.78 | 73.37 | ↑$1.59 (2.22%) | 71.61 | 74.64 | 6.88M |
| 2024-03-12 | 68.72 | 72.32 | ↑$3.60 (5.24%) | 68.35 | 72.59 | 6.93M |
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