Skip to main content
Vertiv Holdings Co (BMV:VRT)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,310.00
-291.02 (-5.20%)
At close: Apr 28, 2026

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20265,550.005,604.005,550.005,601.025,601.02-0.99%89
Apr 24, 20265,585.005,720.005,543.645,656.835,656.832.85%510
Apr 23, 20265,463.005,581.005,463.005,500.005,500.003.64%486
Apr 22, 20265,196.005,307.005,132.015,307.005,307.00-2.44%227
Apr 21, 20265,471.105,471.105,419.005,439.505,439.500.03%1,489
Apr 20, 20265,290.005,445.005,290.005,437.865,437.862.80%226
Apr 17, 20265,280.005,290.005,280.005,290.005,290.003.97%35
Apr 16, 20265,163.005,163.005,088.005,088.195,088.19-1.62%170
Apr 15, 20265,145.005,172.005,145.005,172.005,172.00-3.22%38
Apr 14, 20265,250.005,344.005,250.005,344.005,344.001.79%437
Apr 13, 20265,200.005,250.005,170.005,250.005,250.002.54%123
Apr 10, 20265,123.005,130.005,075.005,120.005,120.001.77%186
Apr 9, 20264,950.005,031.004,950.005,031.005,031.002.76%288
Apr 8, 20264,867.004,959.004,867.004,896.004,896.007.27%285
Apr 7, 20264,563.004,564.004,563.004,564.004,564.00-1.94%28
Apr 6, 20264,622.004,654.454,622.004,654.454,654.45-0.97%198
Apr 1, 20264,506.004,712.004,506.004,700.004,700.005.06%106
Mar 31, 20264,473.484,473.704,473.484,473.704,473.706.01%175
Mar 30, 20264,333.004,333.004,220.004,220.004,220.00-6.74%157
Mar 27, 20264,603.104,603.104,525.004,525.004,525.00-0.79%102
Mar 26, 20264,633.004,633.004,560.004,560.994,560.99-6.92%294
Mar 25, 20264,981.004,981.004,890.004,900.004,900.001.96%414
Mar 24, 20264,646.384,806.004,646.384,806.004,806.002.80%1,056
Mar 23, 20264,675.004,675.004,675.004,675.004,675.000.68%81
Mar 20, 20264,755.204,755.204,624.004,643.414,643.41-2.29%422
Mar 19, 20264,600.004,795.004,600.004,752.004,752.000.57%648
Mar 18, 20264,750.004,791.404,725.004,725.004,725.00-0.53%66
Mar 17, 20264,765.004,765.004,750.004,750.004,750.003.31%217
Mar 13, 20264,867.004,867.004,598.014,598.014,596.90-4.23%115
Mar 12, 20264,617.004,807.004,617.004,801.004,799.840.99%678
Mar 11, 20264,753.854,753.854,753.854,753.854,752.70-0.96%5,038
Mar 10, 20264,741.004,800.004,741.004,800.004,798.841.59%5,326
Mar 9, 20264,562.004,725.004,562.004,725.004,723.865.99%143
Mar 6, 20264,372.004,458.004,372.004,458.004,456.925.07%78
Mar 5, 20264,406.004,412.244,243.004,243.004,241.97-4.18%146
Mar 4, 20264,388.004,428.004,388.004,428.004,426.932.45%115
Mar 3, 20264,264.004,322.204,264.004,322.204,321.16-2.76%3,266
Mar 2, 20264,247.114,445.014,247.114,445.004,443.931.60%33
Feb 27, 20264,462.504,462.504,265.004,375.004,373.94-1.03%573
Feb 26, 20264,502.004,502.004,255.004,420.494,419.42-1.57%1,344
Feb 25, 20264,451.244,515.004,451.244,491.014,489.923.76%445
Feb 24, 20264,295.004,328.134,295.004,328.134,327.082.32%3,585
Feb 23, 20264,230.004,230.004,230.004,230.004,228.981.85%8
Feb 20, 20264,172.004,173.004,153.004,153.004,152.00-0.46%64
Feb 19, 20264,172.004,172.004,172.004,172.004,170.99-0.31%8
Feb 18, 20264,226.994,226.994,185.024,185.024,184.011.06%954
Feb 17, 20264,155.844,155.844,140.924,140.924,139.921.66%1,595
Feb 13, 20264,000.004,080.004,000.004,073.464,072.48-0.45%435
Feb 12, 20264,300.004,300.004,092.004,092.004,091.01-3.72%484
Feb 11, 20264,200.004,250.004,051.004,250.004,248.9724.19%2,446
Feb 10, 20263,512.503,512.503,421.003,422.303,421.47-2.57%122
Feb 9, 20263,400.003,554.003,400.003,512.503,511.655.39%8,548
Feb 6, 20263,317.003,333.003,317.003,333.003,332.197.93%228
Feb 5, 20263,095.003,095.003,088.003,088.003,087.25-3.92%38
Feb 4, 20263,199.023,214.003,064.603,214.003,213.22-1.11%424
Feb 3, 20263,299.003,299.003,250.003,250.003,249.21-1.49%728
Jan 30, 20263,405.003,457.003,299.003,299.003,298.20-3.11%339
Jan 29, 20263,405.003,405.003,325.003,405.003,404.182.07%247
Jan 28, 20263,236.003,336.003,236.003,336.003,335.192.30%1,910
Jan 27, 20263,225.003,261.003,225.003,261.003,260.213.56%204
Jan 26, 20263,159.403,159.403,149.003,149.003,148.24-0.66%1,229
Jan 23, 20263,170.003,170.003,170.003,170.003,169.230.05%17
Jan 22, 20263,298.003,298.003,155.003,168.503,167.733.41%1,039
Jan 20, 20263,000.003,115.003,000.003,064.003,063.26-2.51%393
Jan 16, 20263,157.003,174.003,120.003,143.003,142.241.35%539
Jan 15, 20263,170.003,170.003,101.003,101.003,100.250.20%109
Jan 13, 20263,038.003,102.003,038.003,094.693,093.941.87%2,301
Jan 12, 20263,050.003,056.003,012.103,038.003,037.273.83%1,480
Jan 9, 20262,926.002,926.002,926.002,926.002,925.292.13%587
Jan 8, 20263,051.503,051.502,865.002,865.002,864.31-7.52%2,748
Jan 7, 20263,098.003,098.003,088.003,098.003,097.251.08%750
Jan 6, 20263,031.003,065.002,963.003,065.003,064.26-1.33%1,897
Jan 5, 20263,075.073,106.203,075.073,106.203,105.45-1.25%225
Jan 2, 20263,134.003,150.003,134.003,145.623,144.866.86%283
Dec 31, 20252,943.652,943.652,943.652,943.652,942.94-0.47%301
Dec 30, 20252,956.002,962.002,956.002,957.502,956.79-0.92%379
Dec 29, 20252,940.032,985.502,940.032,985.002,984.280.10%2,689
Dec 23, 20252,990.002,990.002,960.442,982.002,981.28-0.20%359
Dec 22, 20252,965.212,988.002,965.212,988.002,987.282.40%55
Dec 19, 20252,890.002,918.002,890.002,918.002,917.294.80%360
Dec 18, 20252,750.002,784.252,750.002,784.252,783.584.81%43
Dec 17, 20252,724.002,724.002,656.512,656.512,655.87-7.12%132
Dec 16, 20252,835.612,860.002,828.002,860.002,859.31-3.67%1,195
Dec 15, 20253,113.003,113.002,912.002,969.002,968.28-7.94%668
Dec 11, 20253,109.003,225.003,077.003,225.003,224.22-2.67%1,581
Dec 10, 20253,211.003,313.303,211.003,313.303,312.501.95%6,290
Dec 9, 20253,235.003,250.003,235.003,250.003,249.21-6.34%2,183
Dec 8, 20253,400.003,469.993,338.003,469.983,469.141.15%501
Dec 5, 20253,410.003,433.003,410.003,430.563,429.731.74%102
Dec 4, 20253,354.003,372.003,354.003,372.003,371.182.09%312
Dec 3, 20253,215.003,303.003,177.003,303.003,302.20-0.81%329
Dec 2, 20253,354.003,354.003,315.863,330.003,329.200.76%794
Dec 1, 20253,255.003,305.003,255.003,305.003,304.201.38%352
Nov 28, 20253,158.003,262.753,158.003,260.003,259.213.23%871
Nov 26, 20253,136.563,188.213,136.563,158.003,157.241.87%987
Nov 25, 20253,127.203,127.203,100.003,100.003,099.25-0.80%264
Nov 24, 20253,108.003,145.003,108.003,125.003,123.095.96%158
Nov 21, 20252,880.002,958.002,846.002,949.162,947.360.73%865
Nov 20, 20253,250.003,287.002,927.662,927.662,925.87-5.65%1,385
Nov 19, 20253,134.003,134.003,103.003,103.003,101.100.75%343