Vertiv Holdings CoVRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $176.00 | $179.67 | $172.37 | $172.54 | 3.75M |
| 1/14/2026 | $172.20 | $175.56 | $167.60 | $170.86 | 3.78M |
| 1/13/2026 | $170.10 | $175.21 | $169.74 | $172.72 | 3.65M |
| 1/12/2026 | $164.18 | $171.33 | $164.16 | $170.03 | 4.18M |
| 1/9/2026 | $162.40 | $164.77 | $161.19 | $163.58 | 5.67M |
| 1/8/2026 | $170.75 | $171.26 | $158.77 | $160.78 | 7.68M |
| 1/7/2026 | $169.00 | $174.21 | $168.53 | $171.54 | 5.21M |
| 1/6/2026 | $169.36 | $175.21 | $162.21 | $174.95 | 7.81M |
| 1/5/2026 | $182.63 | $183.25 | $170.44 | $173.95 | 5.86M |
| 1/2/2026 | $169.47 | $177.25 | $169.13 | $175.61 | 7.35M |
| 12/31/2025 | $164.69 | $165.76 | $161.91 | $162.01 | 2.58M |
| 12/30/2025 | $165.99 | $166.40 | $163.88 | $164.34 | 3.76M |
| 12/29/2025 | $165.80 | $168.99 | $163.79 | $165.62 | 3.08M |
| 12/26/2025 | $167.26 | $168.44 | $165.85 | $167.58 | 2.53M |
| 12/24/2025 | $166.00 | $167.50 | $164.62 | $166.87 | 1.34M |
| 12/23/2025 | $165.53 | $167.96 | $161.83 | $166.26 | 3.22M |
| 12/22/2025 | $166.13 | $167.00 | $162.95 | $166.25 | 5.69M |
| 12/19/2025 | $156.00 | $162.37 | $155.27 | $159.82 | 9.72M |
| 12/18/2025 | $156.43 | $158.76 | $151.50 | $154.39 | 7.77M |
| 12/17/2025 | $161.01 | $161.01 | $147.82 | $149.83 | 11.96M |
| 12/16/2025 | $158.35 | $162.47 | $154.65 | $160.66 | 7.81M |
| 12/15/2025 | $163.41 | $166.55 | $160.00 | $161.74 | 8.86M |
| 12/12/2025 | $173.30 | $174.15 | $159.82 | $161.27 | 12.51M |
| 12/11/2025 | $177.50 | $179.00 | $167.18 | $178.66 | 11.32M |
| 12/10/2025 | $179.38 | $185.41 | $175.55 | $181.82 | 5.30M |
| 12/9/2025 | $181.18 | $182.50 | $176.54 | $178.38 | 6.41M |
| 12/8/2025 | $186.17 | $188.50 | $182.00 | $185.61 | 5.56M |
| 12/5/2025 | $182.17 | $189.66 | $180.10 | $189.02 | 7.45M |
| 12/4/2025 | $179.34 | $185.34 | $177.16 | $182.54 | 4.96M |
| 12/3/2025 | $179.02 | $180.93 | $172.70 | $178.88 | 5.37M |
| 12/2/2025 | $182.82 | $186.37 | $179.62 | $180.91 | 5.30M |
| 12/1/2025 | $175.90 | $182.65 | $173.20 | $179.22 | 6.50M |
| 11/28/2025 | $173.52 | $179.80 | $172.66 | $179.73 | 4.06M |
| 11/26/2025 | $172.21 | $174.87 | $170.55 | $172.02 | 5.26M |
| 11/25/2025 | $167.55 | $169.66 | $158.89 | $169.57 | 8.57M |
| 11/24/2025 | $162.43 | $171.80 | $162.43 | $168.91 | 8.21M |
| 11/21/2025 | $160.00 | $161.29 | $149.11 | $159.83 | 10.58M |
| 11/20/2025 | $176.92 | $180.88 | $158.08 | $159.61 | 10.08M |
| 11/19/2025 | $166.06 | $174.66 | $165.91 | $170.65 | 6.07M |
| 11/18/2025 | $163.31 | $169.13 | $158.00 | $164.86 | 7.59M |
| 11/17/2025 | $168.39 | $174.85 | $164.56 | $166.65 | 5.25M |
| 11/14/2025 | $162.00 | $175.88 | $159.66 | $170.97 | 10.02M |
| 11/13/2025 | $169.98 | $170.65 | $160.67 | $163.64 | 11.39M |
| 11/12/2025 | $182.11 | $182.57 | $173.01 | $173.37 | 6.13M |
| 11/11/2025 | $184.00 | $187.48 | $178.04 | $179.05 | 5.63M |
| 11/10/2025 | $188.02 | $191.41 | $184.76 | $187.84 | 5.59M |
| 11/7/2025 | $177.00 | $179.80 | $169.61 | $179.80 | 9.14M |
| 11/6/2025 | $191.01 | $191.01 | $180.51 | $183.02 | 5.91M |
| 11/5/2025 | $182.08 | $193.40 | $181.00 | $190.71 | 6.53M |
| 11/4/2025 | $183.30 | $186.90 | $177.50 | $180.82 | 8.98M |
| 11/3/2025 | $196.15 | $197.60 | $189.57 | $191.40 | 6.07M |
| 10/31/2025 | $196.95 | $199.87 | $188.58 | $192.86 | 7.73M |
| 10/30/2025 | $193.86 | $202.45 | $192.39 | $193.76 | 5.69M |
| 10/29/2025 | $193.70 | $199.50 | $193.13 | $199.27 | 6.30M |
| 10/28/2025 | $192.77 | $195.71 | $186.02 | $190.57 | 6.04M |
| 10/27/2025 | $189.99 | $194.00 | $188.91 | $192.90 | 6.67M |
| 10/24/2025 | $186.85 | $188.89 | $184.90 | $186.06 | 7.19M |
| 10/23/2025 | $174.53 | $184.04 | $174.00 | $183.20 | 9.68M |
| 10/22/2025 | $182.60 | $184.50 | $162.68 | $171.59 | 22.48M |
| 10/21/2025 | $175.08 | $177.19 | $170.56 | $174.80 | 8.13M |
| 10/20/2025 | $178.00 | $179.79 | $173.95 | $175.73 | 6.69M |