Skip to main content
Vertiv Holdings Co (BMV:VRT)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,372.00
+69.00 (2.09%)
At close: Dec 4, 2025

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,410.003,433.003,410.003,430.563,430.561.74%102
Dec 4, 20253,354.003,372.003,354.003,372.003,372.002.09%312
Dec 3, 20253,215.003,303.003,177.003,303.003,303.00-0.81%329
Dec 2, 20253,354.003,354.003,315.863,330.003,330.000.76%794
Dec 1, 20253,255.003,305.003,255.003,305.003,305.001.38%352
Nov 28, 20253,158.003,262.753,158.003,260.003,260.003.23%871
Nov 26, 20253,136.563,188.213,136.563,158.003,158.001.87%987
Nov 25, 20253,127.203,127.203,100.003,100.003,100.00-0.80%264
Nov 24, 20253,108.003,145.003,108.003,125.003,123.845.96%158
Nov 21, 20252,880.002,958.002,846.002,949.162,948.070.73%865
Nov 20, 20253,250.003,287.002,927.662,927.662,926.58-5.65%1,385
Nov 19, 20253,134.003,134.003,103.003,103.003,101.850.75%343
Nov 18, 20253,000.003,080.003,000.003,080.003,078.86-2.22%327
Nov 14, 20252,950.003,198.002,950.003,150.003,148.836.24%290
Nov 13, 20252,976.002,994.002,960.002,965.002,963.90-6.88%1,119
Nov 12, 20253,267.003,267.003,184.003,184.003,182.82-2.93%299
Nov 11, 20253,330.003,330.003,280.003,280.013,278.80-4.15%747
Nov 10, 20253,422.003,422.003,422.003,422.003,420.733.63%36
Nov 7, 20253,254.003,302.003,180.003,302.003,300.78-3.73%3,891
Nov 6, 20253,430.003,450.003,380.003,429.863,428.59-3.52%748
Nov 5, 20253,414.003,589.003,414.003,555.003,553.684.39%2,756
Nov 4, 20253,351.003,472.003,351.003,405.503,404.24-3.64%1,433
Nov 3, 20253,600.003,600.003,533.003,534.003,532.690.17%1,660
Oct 31, 20253,596.003,617.003,528.003,528.003,526.69-2.26%537
Oct 30, 20253,660.003,660.003,596.003,609.503,608.16-0.95%1,386
Oct 29, 20253,644.003,644.003,644.003,644.003,642.654.86%28
Oct 28, 20253,594.003,594.003,469.003,475.003,473.71-2.13%357
Oct 27, 20253,546.003,555.003,507.003,550.663,549.353.82%979
Oct 24, 20253,460.003,460.003,420.003,420.003,418.731.79%657
Oct 23, 20253,258.003,381.003,258.003,360.003,358.765.83%5,360
Oct 22, 20253,355.023,355.023,032.003,174.853,173.67-1.57%1,618
Oct 21, 20253,240.003,242.603,225.503,225.503,224.31-0.81%620
Oct 20, 20253,274.003,274.003,216.003,252.003,250.801.15%62
Oct 17, 20253,179.003,215.003,175.003,215.003,213.81-1.08%133
Oct 16, 20253,340.003,340.003,250.003,250.003,248.80-2.69%53
Oct 15, 20253,320.003,340.003,320.003,340.003,338.760.85%90
Oct 13, 20253,309.633,316.993,309.633,312.003,310.773.18%70
Oct 10, 20253,280.003,300.003,210.003,210.003,208.813.55%57
Oct 9, 20253,101.023,101.023,049.003,100.003,098.853.33%6,602
Oct 8, 20253,000.003,000.003,000.003,000.002,998.892.95%8
Oct 7, 20252,990.003,000.002,861.922,914.002,912.92-1.39%43
Oct 3, 20252,961.132,961.132,949.132,955.062,953.97-0.97%56
Oct 2, 20252,963.002,984.002,960.012,984.002,982.900.74%249
Oct 1, 20252,818.002,962.002,818.002,962.002,960.907.32%1,106
Sep 30, 20252,700.002,760.002,700.002,760.002,758.984.15%897
Sep 29, 20252,623.002,650.002,623.002,650.002,649.024.13%560
Sep 26, 20252,533.222,545.002,533.222,545.002,544.06-1.23%1,673
Sep 25, 20252,476.002,580.002,476.002,576.602,575.65-1.47%723
Sep 24, 20252,640.102,640.102,615.002,615.002,614.030.58%180
Sep 23, 20252,702.002,702.002,580.002,600.002,599.04-3.70%507
Sep 22, 20252,700.002,700.002,700.002,700.002,699.004.05%10
Sep 18, 20252,565.002,595.612,565.002,595.002,594.045.92%1,014
Sep 17, 20252,457.002,460.002,450.002,450.002,449.09-5.77%194
Sep 15, 20252,583.002,600.102,583.002,600.102,599.144.89%1,158
Sep 12, 20252,479.002,479.002,479.002,479.002,477.39-0.16%94
Sep 11, 20252,529.002,529.002,483.002,483.002,481.39-2.24%888
Sep 10, 20252,527.002,586.002,527.002,540.002,538.359.58%4,883
Sep 9, 20252,280.002,320.002,280.002,318.002,316.491.44%973
Sep 8, 20252,320.002,320.002,285.002,285.002,283.52-0.61%161
Sep 5, 20252,295.002,299.002,231.002,299.002,297.51-3.08%2,354
Sep 4, 20252,372.002,372.002,372.002,372.002,370.461.28%2,800
Sep 3, 20252,325.002,342.002,325.002,342.002,340.482.38%24
Sep 2, 20252,282.502,287.552,268.002,287.552,286.06-2.32%737
Sep 1, 20252,341.952,341.952,341.952,341.952,340.43-0.77%16
Aug 29, 20252,464.002,464.002,355.352,360.072,358.54-5.60%740
Aug 28, 20252,505.002,505.002,500.002,500.002,498.384.07%144
Aug 27, 20252,440.002,442.652,402.312,402.312,400.75-0.15%283
Aug 26, 20252,365.002,406.002,365.002,406.002,404.443.35%162
Aug 25, 20252,325.002,328.002,325.002,328.002,326.49-1.02%94
Aug 22, 20252,426.002,426.002,352.002,352.002,350.47-1.09%193
Aug 21, 20252,400.002,400.002,365.002,378.002,376.451.36%208
Aug 20, 20252,370.202,370.202,322.002,346.002,344.48-5.59%308
Aug 19, 20252,450.002,485.002,418.002,485.002,483.39-2.07%862
Aug 18, 20252,537.582,537.582,537.582,537.582,535.932.07%122
Aug 15, 20252,490.002,490.002,486.002,486.002,484.38-0.56%79
Aug 14, 20252,536.502,536.502,500.002,500.002,498.38-0.64%1,329
Aug 13, 20252,595.002,595.002,515.002,516.002,514.37-6.81%1,947
Aug 12, 20252,684.002,700.002,684.002,700.002,698.253.13%158
Aug 11, 20252,618.002,618.002,618.002,618.002,616.301.32%13,182
Aug 8, 20252,590.002,590.002,584.002,584.002,582.32-1.00%75
Aug 7, 20252,612.002,612.002,587.002,610.002,608.300.77%247
Aug 6, 20252,573.002,590.002,573.002,590.002,588.320.90%89
Aug 5, 20252,580.002,580.002,567.002,567.002,565.33-2.62%205
Aug 4, 20252,660.002,660.002,636.012,636.012,634.30-1.46%258
Aug 1, 20252,600.002,675.002,600.002,675.002,673.26-2.89%42
Jul 31, 20252,785.002,795.002,740.002,754.542,752.752.02%724
Jul 30, 20252,723.002,850.002,700.002,700.002,698.250.78%527
Jul 29, 20252,748.552,748.552,675.002,679.002,677.261.86%985
Jul 28, 20252,649.962,649.962,593.142,630.002,628.293.26%660
Jul 25, 20252,470.002,554.992,470.002,546.902,545.255.33%1,968
Jul 24, 20252,418.002,430.002,418.002,418.012,416.440.02%210
Jul 23, 20252,393.002,417.502,393.002,417.502,415.933.44%375
Jul 22, 20252,316.002,337.002,316.002,337.002,335.48-0.93%6,111
Jul 21, 20252,388.002,388.002,359.002,359.002,357.47-2.12%332
Jul 18, 20252,416.002,421.002,410.002,410.002,408.43-2.15%269
Jul 17, 20252,467.002,487.052,463.002,463.002,461.407.09%159
Jul 16, 20252,348.612,348.612,300.002,300.002,298.51-4.76%293
Jul 15, 20252,372.002,415.002,372.002,415.002,413.433.51%516
Jul 14, 20252,324.002,333.002,324.002,333.002,331.481.43%348
Jul 11, 20252,228.002,302.002,228.002,300.002,298.511.10%1,349