Skip to main content
Vertiv Holdings Co (BMV:VRT)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,243.00
-185.00 (-4.18%)
Last updated: Mar 5, 2026, 11:54 AM CST

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,406.004,412.244,243.004,243.004,243.00-4.18%146
Mar 4, 20264,388.004,428.004,388.004,428.004,428.002.45%115
Mar 3, 20264,264.004,322.204,264.004,322.204,322.20-2.76%3,266
Mar 2, 20264,247.114,445.014,247.114,445.004,445.001.60%33
Feb 27, 20264,462.504,462.504,265.004,375.004,375.00-1.03%573
Feb 26, 20264,502.004,502.004,255.004,420.494,420.49-1.57%1,344
Feb 25, 20264,451.244,515.004,451.244,491.014,491.013.76%445
Feb 24, 20264,295.004,328.134,295.004,328.134,328.132.32%3,585
Feb 23, 20264,230.004,230.004,230.004,230.004,230.001.85%8
Feb 20, 20264,172.004,173.004,153.004,153.004,153.00-0.46%64
Feb 19, 20264,172.004,172.004,172.004,172.004,172.00-0.31%8
Feb 18, 20264,226.994,226.994,185.024,185.024,185.021.06%954
Feb 17, 20264,155.844,155.844,140.924,140.924,140.921.66%1,595
Feb 13, 20264,000.004,080.004,000.004,073.464,073.46-0.45%435
Feb 12, 20264,300.004,300.004,092.004,092.004,092.00-3.72%484
Feb 11, 20264,200.004,250.004,051.004,250.004,250.0024.19%2,446
Feb 10, 20263,512.503,512.503,421.003,422.303,422.30-2.57%122
Feb 9, 20263,400.003,554.003,400.003,512.503,512.505.39%8,548
Feb 6, 20263,317.003,333.003,317.003,333.003,333.007.93%228
Feb 5, 20263,095.003,095.003,088.003,088.003,088.00-3.92%38
Feb 4, 20263,199.023,214.003,064.603,214.003,214.00-1.11%424
Feb 3, 20263,299.003,299.003,250.003,250.003,250.00-1.49%728
Jan 30, 20263,405.003,457.003,299.003,299.003,299.00-3.11%339
Jan 29, 20263,405.003,405.003,325.003,405.003,405.002.07%247
Jan 28, 20263,236.003,336.003,236.003,336.003,336.002.30%1,910
Jan 27, 20263,225.003,261.003,225.003,261.003,261.003.56%204
Jan 26, 20263,159.403,159.403,149.003,149.003,149.00-0.66%1,229
Jan 23, 20263,170.003,170.003,170.003,170.003,170.000.05%17
Jan 22, 20263,298.003,298.003,155.003,168.503,168.503.41%1,039
Jan 20, 20263,000.003,115.003,000.003,064.003,064.00-2.51%393
Jan 16, 20263,157.003,174.003,120.003,143.003,143.001.35%539
Jan 15, 20263,170.003,170.003,101.003,101.003,101.000.20%109
Jan 13, 20263,038.003,102.003,038.003,094.693,094.691.87%2,301
Jan 12, 20263,050.003,056.003,012.103,038.003,038.003.83%1,480
Jan 9, 20262,926.002,926.002,926.002,926.002,926.002.13%587
Jan 8, 20263,051.503,051.502,865.002,865.002,865.00-7.52%2,748
Jan 7, 20263,098.003,098.003,088.003,098.003,098.001.08%750
Jan 6, 20263,031.003,065.002,963.003,065.003,065.00-1.33%1,897
Jan 5, 20263,075.073,106.203,075.073,106.203,106.20-1.25%225
Jan 2, 20263,134.003,150.003,134.003,145.623,145.626.86%283
Dec 31, 20252,943.652,943.652,943.652,943.652,943.65-0.47%301
Dec 30, 20252,956.002,962.002,956.002,957.502,957.50-0.92%379
Dec 29, 20252,940.032,985.502,940.032,985.002,985.000.10%2,689
Dec 23, 20252,990.002,990.002,960.442,982.002,982.00-0.20%359
Dec 22, 20252,965.212,988.002,965.212,988.002,988.002.40%55
Dec 19, 20252,890.002,918.002,890.002,918.002,918.004.80%360
Dec 18, 20252,750.002,784.252,750.002,784.252,784.254.81%43
Dec 17, 20252,724.002,724.002,656.512,656.512,656.51-7.12%35
Dec 16, 20252,835.612,860.002,828.002,860.002,860.00-3.67%1,195
Dec 15, 20253,113.003,113.002,912.002,969.002,969.00-7.94%668
Dec 11, 20253,109.003,225.003,077.003,225.003,225.00-2.67%1,581
Dec 10, 20253,211.003,313.303,211.003,313.303,313.301.95%6,290
Dec 9, 20253,235.003,250.003,235.003,250.003,250.00-6.34%2,183
Dec 8, 20253,400.003,469.993,338.003,469.983,469.981.15%501
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