Vertiv Holdings LLC Class A Common Stockのデータ

Vertiv Holdings LLC Class A Common Stockの基本情報

名前 Vertiv Holdings LLC Class A Common Stock
ティッカー VRT
国 United States
上場年 2018.0
セクター Capital Goods

Vertiv Holdings LLC Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.7 21.11 21.6 21.3 3156700.0 21.3
2021-02-12 21.63 21.03 21.03 21.44 2935400.0 21.44
2021-02-11 22.43 20.98 21.47 21.16 2739700.0 21.16
2021-02-10 21.58 20.69 20.97 21.31 2409500.0 21.31
2021-02-09 21.4 20.87 21.28 20.9 1609500.0 20.9
2021-02-08 21.31 20.98 21.06 21.31 3150900.0 21.31
2021-02-05 21.18 20.61 20.7 20.9 2862100.0 20.9
2021-02-04 20.58 20.02 20.18 20.56 2044600.0 20.56
2021-02-03 20.35 19.56 20.15 20.09 2695600.0 20.09
2021-02-02 20.37 19.98 20.25 20.12 3230300.0 20.12
2021-02-01 20.63 19.91 20.42 20.14 4228300.0 20.14
2021-01-29 20.47 19.64 20.01 20.12 4962000.0 20.12
2021-01-28 20.2 19.37 19.86 20.02 4299100.0 20.02
2021-01-27 20.32 19.58 20.32 19.69 7543900.0 19.69
2021-01-26 20.96 20.46 20.46 20.71 4830700.0 20.71
2021-01-25 20.27 19.68 20.0 20.2 3258100.0 20.2
2021-01-22 20.68 19.85 20.53 20.01 3341100.0 20.01
2021-01-21 21.07 20.13 20.89 20.61 6646700.0 20.61
2021-01-20 21.49 20.62 21.15 20.79 10998700.0 20.79
2021-01-19 20.64 19.6 19.79 20.61 7240600.0 20.61
2021-01-15 19.56 18.63 18.63 19.51 4458400.0 19.51
2021-01-14 19.0 18.6 18.87 18.78 6251700.0 18.78
2021-01-13 18.7 18.14 18.39 18.69 5570400.0 18.69
2021-01-12 18.44 18.13 18.13 18.37 4936900.0 18.37
2021-01-11 18.36 17.94 17.97 18.08 3522900.0 18.08
2021-01-08 18.47 17.88 18.22 18.07 6194900.0 18.07
2021-01-07 18.65 18.1 18.54 18.27 3248200.0 18.27
2021-01-06 18.42 17.93 18.17 18.25 4894500.0 18.25
2021-01-05 18.65 18.08 18.46 18.15 3283300.0 18.15
2021-01-04 18.84 18.34 18.76 18.52 3548500.0 18.52
2020-12-31 18.81 18.47 18.65 18.67 1724300.0 18.67
2020-12-30 18.81 18.44 18.5 18.59 1942100.0 18.59
2020-12-29 18.78 18.41 18.72 18.5 1927700.0 18.5
2020-12-28 19.16 18.64 19.12 18.65 2069500.0 18.65
2020-12-24 19.06 18.88 18.89 18.93 506000.0 18.93
2020-12-23 19.1 18.89 19.05 19.0 1814900.0 19.0
2020-12-22 19.17 18.67 19.11 18.96 2289100.0 18.96
2020-12-21 19.2 18.88 18.95 19.01 2361700.0 19.01
2020-12-18 19.59 18.98 19.37 19.19 4474300.0 19.19
2020-12-17 19.47 18.72 18.86 19.28 4416100.0 19.28
2020-12-16 18.98 18.56 18.83 18.75 3401600.0 18.75
2020-12-15 19.26 18.93 19.22 19.0 2411100.0 19.0
2020-12-14 19.25 18.62 19.1 19.03 2983100.0 19.03
2020-12-11 19.41 18.95 19.0 18.98 3147000.0 18.98
2020-12-10 19.15 18.66 18.66 19.03 3212300.0 19.03
2020-12-09 20.14 18.75 20.04 18.92 4283800.0 18.92
2020-12-08 19.91 19.4 19.67 19.91 3607800.0 19.91
2020-12-07 19.79 19.2 19.79 19.39 2415700.0 19.39
2020-12-04 19.75 19.24 19.4 19.75 1927900.0 19.75
2020-12-03 19.75 19.09 19.4 19.24 3120000.0 19.24
2020-12-02 19.58 18.95 19.41 19.39 2584300.0 19.39
2020-12-01 19.41 18.56 18.77 19.39 6335600.0 19.39
2020-11-30 19.15 18.52 18.85 18.71 2224000.0 18.7
2020-11-27 18.99 18.73 18.94 18.85 831200.0 18.84
2020-11-25 18.91 18.29 18.54 18.83 1766600.0 18.82
2020-11-24 19.15 18.49 19.04 18.64 3199400.0 18.63
2020-11-23 19.0 18.71 18.8 18.97 2501500.0 18.96
2020-11-20 18.72 18.4 18.42 18.62 2086600.0 18.61
2020-11-19 18.66 18.01 18.19 18.54 2605800.0 18.53
2020-11-18 18.67 18.09 18.45 18.1 4945000.0 18.09
2020-11-17 18.63 18.11 18.17 18.41 3459800.0 18.4
2020-11-16 18.47 17.94 18.25 18.27 6663700.0 18.26
2020-11-13 18.2 17.65 17.97 17.99 16417800.0 17.98
2020-11-12 17.61 17.06 17.47 17.31 1927800.0 17.3
2020-11-11 17.35 16.82 16.96 17.35 1742100.0 17.34
2020-11-10 17.0 16.65 16.9 16.82 2996200.0 16.81
2020-11-09 17.98 16.85 17.87 16.9 3974400.0 16.89
2020-11-06 17.45 16.88 17.32 16.96 2642700.0 16.95
2020-11-05 18.1 17.21 17.93 17.28 2086200.0 17.27
2020-11-04 18.65 17.24 17.65 17.35 3915700.0 17.34
2020-11-03 17.91 17.27 17.62 17.6 2448000.0 17.59
2020-11-02 18.13 17.29 17.89 17.41 3679800.0 17.4
2020-10-30 18.01 17.32 17.84 17.65 2097100.0 17.64
2020-10-29 18.0 17.51 17.74 17.94 1506700.0 17.93
2020-10-28 17.9 17.5 17.54 17.6 1650400.0 17.59
2020-10-27 18.28 17.71 18.15 17.92 2147800.0 17.91
2020-10-26 18.65 18.04 18.62 18.17 3688100.0 18.16
2020-10-23 19.18 18.45 19.0 18.84 2237500.0 18.83
2020-10-22 19.08 18.6 18.63 19.05 2900700.0 19.04
2020-10-21 18.88 18.48 18.63 18.57 2029900.0 18.56
2020-10-20 18.84 18.34 18.36 18.51 1919300.0 18.5
2020-10-19 18.93 18.21 18.86 18.32 3165700.0 18.31
2020-10-16 18.59 18.3 18.5 18.34 3381800.0 18.33
2020-10-15 18.5 17.9 18.02 18.33 2096500.0 18.32
2020-10-14 18.64 18.2 18.43 18.31 2604400.0 18.3
2020-10-13 18.09 17.76 17.82 17.93 1520500.0 17.92
2020-10-12 18.25 17.83 18.17 17.98 1562100.0 17.97
2020-10-09 18.37 17.94 18.24 18.04 1036000.0 18.03
2020-10-08 18.4 18.0 18.24 18.14 1661500.0 18.13
2020-10-07 18.23 17.8 18.01 18.1 2521100.0 18.09
2020-10-06 18.2 17.68 17.88 17.84 2456100.0 17.83
2020-10-05 18.1 17.6 17.84 17.8 4075400.0 17.79
2020-10-02 18.04 17.24 17.26 17.59 2072500.0 17.58
2020-10-01 17.9 17.32 17.58 17.9 3281600.0 17.89
2020-09-30 17.53 17.03 17.08 17.32 2140600.0 17.31
2020-09-29 17.21 16.84 17.0 17.13 2273800.0 17.12
2020-09-28 17.21 16.76 17.11 16.97 1916500.0 16.96
2020-09-25 16.9 16.45 16.74 16.82 1291000.0 16.81
2020-09-24 16.82 16.29 16.63 16.64 1479700.0 16.63
2020-09-23 17.03 16.45 16.97 16.73 2038900.0 16.72
2020-09-22 17.19 16.68 17.08 16.97 1667700.0 16.96
2020-09-21 17.28 16.75 17.23 16.95 3094400.0 16.94
2020-09-18 17.77 17.39 17.52 17.61 11179600.0 17.6
2020-09-17 17.83 17.19 17.38 17.4 2589600.0 17.39
2020-09-16 17.94 17.57 17.7 17.58 2337900.0 17.57
2020-09-15 18.0 17.51 18.0 17.66 2277400.0 17.65
2020-09-14 17.59 17.14 17.2 17.54 2518200.0 17.53
2020-09-11 17.21 16.73 17.01 16.95 1451200.0 16.94
2020-09-10 17.46 16.8 17.09 16.91 2899800.0 16.9
2020-09-09 16.99 16.43 16.43 16.85 2324900.0 16.84
2020-09-08 16.67 15.89 16.21 16.35 2792800.0 16.34
2020-09-04 16.35 15.5 16.0 16.1 2199500.0 16.09
2020-09-03 16.59 15.77 16.51 15.96 2272500.0 15.95
2020-09-02 16.68 16.23 16.5 16.64 1696100.0 16.63
2020-09-01 16.69 16.06 16.23 16.44 1393600.0 16.43
2020-08-31 16.69 16.01 16.56 16.23 1802700.0 16.22
2020-08-28 17.06 16.45 16.91 16.5 1167100.0 16.49
2020-08-27 16.97 16.42 16.78 16.75 1988300.0 16.74
2020-08-26 17.05 16.57 16.87 16.74 1933000.0 16.73
2020-08-25 17.04 16.53 16.53 16.92 2553800.0 16.91
2020-08-24 16.55 16.01 16.01 16.5 3710200.0 16.49
2020-08-21 16.18 15.9 16.08 15.91 4479200.0 15.9
2020-08-20 16.37 15.45 15.63 16.2 3072500.0 16.19
2020-08-19 15.8 15.42 15.5 15.68 3102800.0 15.67
2020-08-18 15.93 15.5 15.75 15.5 3634400.0 15.49
2020-08-17 16.42 15.75 16.32 15.75 4364600.0 15.74
2020-08-14 16.8 16.29 16.69 16.3 2871700.0 16.29
2020-08-13 16.71 16.1 16.43 16.66 12446500.0 16.65
2020-08-12 16.5 15.63 16.03 15.76 4877500.0 15.75
2020-08-11 17.11 16.69 17.08 16.77 2344400.0 16.76
2020-08-10 17.13 16.64 16.64 16.88 2350200.0 16.87
2020-08-07 16.77 16.38 16.43 16.49 1753200.0 16.48
2020-08-06 16.99 16.1 16.95 16.42 3011200.0 16.41
2020-08-05 17.23 16.43 16.71 16.89 4644400.0 16.88
2020-08-04 15.55 14.83 15.24 15.2 2256100.0 15.19
2020-08-03 15.1 14.65 14.66 15.01 3192500.0 15.0
2020-07-31 14.57 14.07 14.3 14.5 1462100.0 14.49
2020-07-30 14.29 13.7 13.78 14.25 1261600.0 14.24
2020-07-29 14.02 13.61 13.61 14.0 1137500.0 13.99
2020-07-28 13.73 13.51 13.54 13.55 1183900.0 13.54
2020-07-27 13.69 13.45 13.56 13.66 947900.0 13.65
2020-07-24 13.58 13.21 13.5 13.58 1550900.0 13.57
2020-07-23 13.89 13.51 13.74 13.56 2122800.0 13.55
2020-07-22 13.85 13.54 13.85 13.76 2370200.0 13.75
2020-07-21 14.12 13.84 14.02 13.88 1519100.0 13.87
2020-07-20 14.57 13.94 14.41 13.99 1466700.0 13.98
2020-07-17 14.33 13.91 13.94 14.24 2680800.0 14.23
2020-07-16 14.05 13.81 13.95 13.88 1537400.0 13.87
2020-07-15 14.02 13.9 14.0 14.0 3458900.0 13.99
2020-07-14 13.89 13.45 13.45 13.85 1694500.0 13.84
2020-07-13 14.02 13.41 14.0 13.54 3101800.0 13.53
2020-07-10 14.01 13.68 13.92 13.9 1746900.0 13.89
2020-07-09 14.0 13.47 13.82 13.88 2176400.0 13.87
2020-07-08 13.97 13.61 13.61 13.83 3022300.0 13.82
2020-07-07 13.93 13.51 13.93 13.62 2169300.0 13.61
2020-07-06 14.35 13.88 14.29 13.97 1592700.0 13.96
2020-07-02 14.17 13.91 14.17 14.07 2013100.0 14.06
2020-07-01 14.04 13.37 13.5 13.97 3589000.0 13.96
2020-06-30 13.64 12.79 13.14 13.56 3386500.0 13.55
2020-06-29 13.11 12.11 12.42 13.11 2720700.0 13.1
2020-06-26 13.16 12.09 13.01 12.27 16064100.0 12.26
2020-06-25 13.27 12.67 13.19 12.98 2936700.0 12.97
2020-06-24 13.65 13.04 13.48 13.19 2230400.0 13.18
2020-06-23 14.01 13.43 13.77 13.58 7218300.0 13.57
2020-06-22 13.9 13.16 13.78 13.48 7418200.0 13.47
2020-06-19 14.47 13.76 14.34 13.82 5114600.0 13.81
2020-06-18 14.44 14.02 14.02 14.27 5284400.0 14.26
2020-06-17 14.61 13.93 14.61 14.16 4404800.0 14.15
2020-06-16 14.84 14.33 14.54 14.49 2556100.0 14.48
2020-06-15 14.31 13.87 13.96 14.24 2419600.0 14.23
2020-06-12 14.55 13.9 13.95 14.26 2562200.0 14.25
2020-06-11 14.02 13.44 13.78 13.54 2480500.0 13.53
2020-06-10 14.54 14.08 14.28 14.22 2268700.0 14.21
2020-06-09 15.05 14.16 14.69 14.22 2446200.0 14.21
2020-06-08 15.03 14.05 14.23 14.86 7791500.0 14.85
2020-06-05 14.42 13.68 13.96 14.0 2638000.0 13.99
2020-06-04 14.07 13.47 13.7 13.64 2451900.0 13.63
2020-06-03 14.01 13.44 13.6 13.92 2661900.0 13.91
2020-06-02 13.66 13.1 13.27 13.47 2440400.0 13.46
2020-06-01 13.61 12.73 12.75 13.31 2224700.0 13.3
2020-05-29 12.83 12.12 12.43 12.73 3242400.0 12.72
2020-05-28 12.8 12.25 12.55 12.55 1189100.0 12.54
2020-05-27 12.75 12.31 12.75 12.45 3815200.0 12.44
2020-05-26 12.58 12.21 12.47 12.49 3573400.0 12.48
2020-05-22 12.18 11.98 12.06 12.07 2370700.0 12.06
2020-05-21 12.3 11.77 12.01 12.02 2635400.0 12.01
2020-05-20 12.44 11.96 12.0 11.97 2236500.0 11.96
2020-05-19 12.18 11.65 11.69 11.75 1527600.0 11.74
2020-05-18 12.25 11.44 11.75 11.71 2161800.0 11.7
2020-05-15 11.63 11.28 11.5 11.45 1591700.0 11.44
2020-05-14 11.64 10.75 11.07 11.59 1927100.0 11.58
2020-05-13 11.65 11.07 11.53 11.24 2783000.0 11.23
2020-05-12 11.8 11.48 11.64 11.56 1971700.0 11.55
2020-05-11 11.8 11.06 11.23 11.54 2556400.0 11.53
2020-05-08 11.4 10.9 10.96 11.01 2308600.0 11.0
2020-05-07 11.36 10.79 11.03 10.87 2720500.0 10.86
2020-05-06 10.87 9.72 9.85 10.65 4518500.0 10.64
2020-05-05 10.5 10.1 10.13 10.4 2763700.0 10.39
2020-05-04 10.4 9.98 10.4 10.09 1527400.0 10.08
2020-05-01 10.59 9.82 10.42 10.29 2055300.0 10.28
2020-04-30 10.84 10.06 10.63 10.59 1567000.0 10.58
2020-04-29 10.86 10.5 10.71 10.65 1242400.0 10.64
2020-04-28 10.81 10.1 10.5 10.45 1192000.0 10.44
2020-04-27 10.57 10.21 10.4 10.37 1096800.0 10.36
2020-04-24 10.47 10.04 10.23 10.26 753700.0 10.25
2020-04-23 10.38 9.87 10.01 10.09 981000.0 10.08
2020-04-22 10.35 9.84 10.12 10.0 1884500.0 9.99
2020-04-21 10.32 9.76 10.08 9.98 2111300.0 9.97
2020-04-20 10.6 9.85 10.13 10.26 865800.0 10.25
2020-04-17 10.6 10.07 10.33 10.28 2105700.0 10.27
2020-04-16 10.15 9.67 9.77 10.0 1551100.0 9.99
2020-04-15 10.02 9.24 9.7 9.72 1091500.0 9.71
2020-04-14 10.37 9.72 9.72 9.88 2254300.0 9.87
2020-04-13 9.76 8.95 8.97 9.65 2202400.0 9.64
2020-04-09 9.36 8.75 8.8 9.19 2207500.0 9.19
2020-04-08 8.73 8.19 8.23 8.5 1550600.0 8.5
2020-04-07 9.28 8.1 9.02 8.14 1974700.0 8.14
2020-04-06 8.76 8.05 8.08 8.6 1415700.0 8.6
2020-04-03 8.17 7.66 8.1 7.9 1483100.0 7.9
2020-04-02 8.41 7.92 8.06 8.13 1339200.0 8.13
2020-04-01 8.64 7.91 8.54 8.07 2206300.0 8.07
2020-03-31 8.71 7.81 8.02 8.65 1628800.0 8.65
2020-03-30 8.34 7.99 8.19 8.14 1332700.0 8.14
2020-03-27 8.48 7.74 8.48 8.22 2577800.0 8.22
2020-03-26 9.0 8.58 8.65 8.88 2393600.0 8.88
2020-03-25 9.15 7.29 7.7 8.92 1863700.0 8.92
2020-03-24 7.68 7.09 7.11 7.68 3403000.0 7.68
2020-03-23 7.34 6.01 7.12 6.76 3538400.0 6.76
2020-03-20 7.4 6.65 6.66 7.36 3384100.0 7.36
2020-03-19 7.12 4.75 5.65 6.76 3926000.0 6.76
2020-03-18 6.76 5.0 6.75 5.57 5092500.0 5.57
2020-03-17 7.8 6.5 7.8 7.25 2917700.0 7.25
2020-03-16 7.89 6.7 7.89 7.73 5696100.0 7.73
2020-03-13 9.67 8.05 9.2 8.9 4997600.0 8.9
2020-03-12 10.4 8.62 10.22 8.7 4272800.0 8.7
2020-03-11 10.95 10.25 10.67 10.65 2294000.0 10.64
2020-03-10 11.35 10.03 10.09 11.1 3061800.0 11.09
2020-03-09 10.9 8.5 8.5 9.95 3629600.0 9.94
2020-03-06 10.34 9.59 10.31 10.0 3305500.0 9.99
2020-03-05 11.12 10.47 11.12 10.49 3424900.0 10.48
2020-03-04 11.63 11.07 11.35 11.24 3358000.0 11.23
2020-03-03 11.91 10.87 11.9 11.14 3235500.0 11.13
2020-03-02 11.94 11.24 11.8 11.76 1710000.0 11.75
2020-02-28 12.0 11.11 11.39 11.79 2810000.0 11.78
2020-02-27 12.57 11.65 12.2 11.84 3491200.0 11.83
2020-02-26 12.95 12.23 12.88 12.32 2051500.0 12.31
2020-02-25 13.06 12.2 12.84 12.5 3332900.0 12.49
2020-02-24 12.77 12.09 12.09 12.69 2670200.0 12.68
2020-02-21 13.34 12.7 13.34 12.85 2137000.0 12.84
2020-02-20 13.5 12.9 13.41 13.0 2199000.0 12.99
2020-02-19 13.5 13.34 13.45 13.46 1836400.0 13.45
2020-02-18 13.5 13.0 13.0 13.34 3368500.0 13.33