TipRanks
Go Ultimate55% OFF

Vertiv Holdings (49V) Historical Prices

DE:49V historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026207.05213.45205.40209.40209.40-7.45%1,5591.09
Oct 29, 2026210.00227.40208.90226.25226.25+6.35%1,9951.40
Oct 28, 2026192.44222.30190.72212.75212.75+12.73%5,5593.88
Oct 27, 2026179.28189.12179.28188.72188.72+5.35%3850.26
Oct 26, 2026172.92180.00172.92179.14179.14+2.65%9940.61
Oct 23, 2026178.46179.80168.26174.52174.52+0.67%3,5972.23
Oct 22, 2026181.94181.96173.30173.36173.36-8.08%2,3481.47
Oct 21, 2026188.44194.24188.14188.60188.60+3.39%2,0811.32
Oct 20, 2026182.10184.30178.00182.42182.42-2.84%1,2740.81
Oct 19, 2026190.32190.80185.00187.76187.76+0.72%1,4020.89
Oct 16, 2026192.90193.02183.84186.42186.42-1.09%4,8813.26
Oct 15, 2026193.34194.00183.76188.48188.48-7.20%3,5462.44
Oct 14, 2026212.25212.50203.10203.10203.10-2.19%5940.40
Oct 13, 2026210.35211.95207.00207.65207.65-3.62%2,2711.56
Oct 12, 2026217.15217.25214.05215.45215.45-2.00%1,2390.86
Oct 09, 2026220.40222.50215.45219.85219.85-1.01%1,0620.74
Oct 08, 2026216.40224.00215.70222.10222.10+2.90%4500.31
Oct 07, 2026224.95225.60215.00215.85215.85-4.66%6890.48
Oct 06, 2026227.85227.85222.45226.40226.40-0.88%7540.52
Oct 05, 2026226.70229.95224.25228.40228.40+2.15%1,7451.20
Oct 02, 2026220.60225.40220.60223.60223.60+3.64%1,0120.69
Oct 01, 2026218.80219.25212.30215.75215.75+0.54%1,1850.81
Sep 30, 2026219.00220.90214.60214.60214.60-2.41%2900.20
Sep 29, 2026214.80223.15214.80219.90219.90+2.76%7830.53
Sep 28, 2026217.80221.60213.30214.00214.00-2.57%6170.41
Sep 25, 2026220.15221.20219.65219.65219.65+3.15%3780.25
Sep 24, 2026215.30215.75211.85212.95212.95-4.08%1,4110.95
Sep 23, 2026222.35223.70218.45222.00222.00+0.05%5610.37
Sep 22, 2026217.30222.50216.45221.90221.90+0.61%9420.62
Sep 21, 2026222.10222.55218.00220.55220.55+2.96%2020.13
Sep 18, 2026214.05215.30212.30214.20214.20+0.45%1,0030.64
Sep 17, 2026212.80218.70212.00213.25213.25+1.74%8550.54
Sep 16, 2026205.50210.30205.15209.60209.60+1.16%5050.32
Sep 15, 2026206.05211.10204.50207.20207.20+0.61%9380.60
Sep 14, 2026213.90213.90199.78205.95205.95-7.35%2,9371.93
Sep 11, 2026217.15223.40212.90222.35222.30+2.49%4330.28
Sep 10, 2026226.20226.20215.00216.95216.90-6.18%1,5070.99
Sep 09, 2026251.70251.70231.25231.25231.19-7.83%9090.60
Sep 08, 2026242.95251.70241.60250.90250.84+2.95%1,0910.72
Sep 07, 2026243.75245.00240.85243.70243.64+3.09%6420.42
Sep 04, 2026232.95237.45232.95236.40236.34+1.68%9540.63
Sep 03, 2026222.15232.50219.55232.50232.44+4.10%1,1100.73
Sep 02, 2026218.50223.35217.25223.35223.30+2.52%1,3710.90
Sep 01, 2026223.15223.15215.00217.85217.80-1.36%1,0910.73
Aug 31, 2026223.25224.20220.35220.85220.80-3.07%1,1020.74
Aug 28, 2026230.00230.25227.00227.85227.79+0.44%9550.64
Aug 27, 2026232.90236.55226.85226.85226.79+1.11%1,6171.09
Aug 26, 2026220.35225.85217.25224.35224.30+0.99%1,3710.94
Aug 25, 2026222.90226.95220.50222.15222.10+2.23%9740.67
Aug 24, 2026220.00221.00215.15217.30217.25-2.60%2,0301.42