The closing price for Vertiv (VRT) in 2020 was $18.62, on December 31, 2020. It was up 68% for the year. The latest price is $148.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $18.60 | $18.76 | $18.42 | $18.62 | 1,724,300 |
December 30 2020 | $18.45 | $18.76 | $18.39 | $18.54 | 1,942,100 |
December 29 2020 | $18.67 | $18.73 | $18.36 | $18.45 | 1,927,700 |
December 28 2020 | $19.06 | $19.10 | $18.58 | $18.60 | 2,069,500 |
December 24 2020 | $18.84 | $19.00 | $18.83 | $18.88 | 506,000 |
December 23 2020 | $18.99 | $19.05 | $18.83 | $18.95 | 1,814,900 |
December 22 2020 | $19.05 | $19.11 | $18.62 | $18.91 | 2,289,100 |
December 21 2020 | $18.90 | $19.14 | $18.83 | $18.96 | 2,361,700 |
December 18 2020 | $19.31 | $19.53 | $18.92 | $19.13 | 4,474,300 |
December 17 2020 | $18.81 | $19.41 | $18.66 | $19.22 | 4,416,100 |
December 16 2020 | $18.78 | $18.92 | $18.51 | $18.70 | 3,401,600 |
December 15 2020 | $19.16 | $19.20 | $18.88 | $18.95 | 2,411,100 |
December 14 2020 | $19.04 | $19.20 | $18.57 | $18.97 | 2,983,100 |
December 11 2020 | $18.94 | $19.35 | $18.90 | $18.93 | 3,147,000 |
December 10 2020 | $18.61 | $19.09 | $18.61 | $18.97 | 3,212,300 |
December 09 2020 | $19.98 | $20.08 | $18.69 | $18.87 | 4,283,800 |
December 08 2020 | $19.61 | $19.85 | $19.34 | $19.85 | 3,607,800 |
December 07 2020 | $19.73 | $19.73 | $19.14 | $19.33 | 2,415,700 |
December 04 2020 | $19.34 | $19.69 | $19.18 | $19.69 | 1,927,900 |
December 03 2020 | $19.34 | $19.69 | $19.04 | $19.18 | 3,120,000 |
December 02 2020 | $19.35 | $19.52 | $18.90 | $19.33 | 2,584,300 |
December 01 2020 | $18.72 | $19.35 | $18.51 | $19.33 | 6,334,900 |
November 30 2020 | $18.79 | $19.08 | $18.46 | $18.65 | 2,224,000 |
November 27 2020 | $18.88 | $18.92 | $18.66 | $18.79 | 831,200 |
November 25 2020 | $18.48 | $18.85 | $18.23 | $18.77 | 1,766,600 |
Daily pricing data for Vertiv dates back to 7/30/2018, and may be incomplete.
