Vertiv Holdings CoVRTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $245.53 | $248.22 | $234.72 | $244.44 | 6.74M |
| 3/2/2026 | $249.44 | $258.90 | $244.22 | $257.75 | 5.38M |
| 2/27/2026 | $251.50 | $257.80 | $245.67 | $254.89 | 6.97M |
| 2/26/2026 | $260.15 | $260.15 | $241.69 | $259.23 | 8.57M |
| 2/25/2026 | $255.46 | $264.86 | $255.00 | $262.19 | 6.58M |
| 2/24/2026 | $246.50 | $253.48 | $241.27 | $253.15 | 5.46M |
| 2/23/2026 | $242.60 | $245.77 | $240.00 | $245.42 | 4.03M |
| 2/20/2026 | $240.99 | $246.80 | $238.19 | $243.75 | 3.88M |
| 2/19/2026 | $241.03 | $247.71 | $239.52 | $243.06 | 3.93M |
| 2/18/2026 | $247.00 | $254.05 | $240.38 | $243.21 | 5.35M |
| 2/17/2026 | $234.58 | $245.41 | $232.12 | $243.53 | 6.45M |
| 2/13/2026 | $238.22 | $239.51 | $227.05 | $234.53 | 6.79M |
| 2/12/2026 | $243.95 | $255.54 | $234.51 | $236.51 | 12.44M |
| 2/11/2026 | $233.25 | $249.95 | $233.00 | $248.51 | 19.79M |
| 2/10/2026 | $203.00 | $206.35 | $197.38 | $199.62 | 6.71M |
| 2/9/2026 | $196.78 | $208.43 | $195.84 | $202.00 | 7.64M |
| 2/6/2026 | $180.92 | $195.81 | $180.92 | $195.58 | 7.20M |
| 2/5/2026 | $176.29 | $183.33 | $172.35 | $177.75 | 6.14M |
| 2/4/2026 | $190.70 | $194.88 | $172.60 | $182.56 | 8.29M |
| 2/3/2026 | $190.01 | $195.00 | $183.01 | $190.15 | 4.43M |
| 2/2/2026 | $182.65 | $191.90 | $182.00 | $190.01 | 4.11M |
| 1/30/2026 | $194.91 | $200.40 | $185.60 | $186.18 | 4.50M |
| 1/29/2026 | $196.98 | $199.19 | $186.18 | $195.10 | 5.66M |
| 1/28/2026 | $189.80 | $194.00 | $188.07 | $193.76 | 4.94M |
| 1/27/2026 | $182.40 | $189.30 | $178.26 | $189.21 | 4.39M |
| 1/26/2026 | $181.02 | $185.32 | $180.08 | $181.23 | 3.02M |
| 1/23/2026 | $182.22 | $183.72 | $175.73 | $182.49 | 3.50M |
| 1/22/2026 | $186.92 | $189.90 | $179.20 | $181.12 | 5.51M |
| 1/21/2026 | $176.69 | $182.50 | $173.00 | $181.47 | 5.59M |
| 1/20/2026 | $170.85 | $177.97 | $170.01 | $175.18 | 4.69M |
| 1/16/2026 | $174.63 | $180.37 | $173.50 | $176.93 | 4.50M |
| 1/15/2026 | $176.00 | $179.67 | $172.35 | $172.54 | 4.10M |
| 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 |