Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
124.00
-1.70 (-1.35%)
At close: Sep 5, 2025, 4:00 PM
123.96
-0.04 (-0.03%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 127.81 | 128.58 | 118.70 | 124.00 | 124.00 | -1.35% | 7,701,035 |
| Sep 4, 2025 | 125.90 | 127.09 | 124.47 | 125.70 | 125.70 | 0.09% | 4,607,288 |
| Sep 3, 2025 | 124.80 | 125.74 | 123.07 | 125.59 | 125.59 | 1.27% | 4,017,764 |
| Sep 2, 2025 | 123.70 | 124.49 | 119.67 | 124.01 | 124.01 | -2.78% | 8,130,491 |
| Aug 29, 2025 | 133.13 | 133.34 | 126.23 | 127.55 | 127.55 | -4.98% | 6,367,586 |
| Aug 28, 2025 | 133.01 | 134.93 | 131.17 | 134.23 | 134.23 | 3.80% | 6,817,490 |
| Aug 27, 2025 | 127.43 | 131.17 | 126.56 | 129.31 | 129.31 | 1.08% | 6,412,823 |
| Aug 26, 2025 | 125.51 | 129.28 | 124.91 | 127.93 | 127.93 | 2.33% | 5,947,545 |
| Aug 25, 2025 | 126.46 | 126.85 | 123.93 | 125.02 | 125.02 | -0.75% | 4,610,783 |
| Aug 22, 2025 | 127.00 | 131.24 | 125.72 | 125.97 | 125.97 | -0.48% | 5,622,135 |
| Aug 21, 2025 | 127.77 | 128.63 | 125.79 | 126.58 | 126.58 | -0.75% | 3,744,317 |
| Aug 20, 2025 | 126.43 | 127.64 | 121.41 | 127.54 | 127.54 | -1.17% | 8,282,295 |
| Aug 19, 2025 | 133.01 | 133.97 | 127.34 | 129.05 | 129.05 | -4.89% | 7,307,704 |
| Aug 18, 2025 | 132.37 | 135.78 | 132.25 | 135.69 | 135.69 | 1.97% | 3,251,361 |
| Aug 15, 2025 | 132.52 | 133.35 | 129.22 | 133.07 | 133.07 | 0.42% | 6,207,691 |
| Aug 14, 2025 | 134.21 | 135.93 | 131.53 | 132.52 | 132.52 | -3.55% | 8,129,177 |
| Aug 13, 2025 | 145.00 | 145.12 | 133.95 | 137.40 | 137.40 | -4.40% | 9,976,037 |
| Aug 12, 2025 | 141.30 | 145.60 | 139.80 | 143.72 | 143.72 | 2.78% | 6,225,573 |
| Aug 11, 2025 | 139.17 | 141.44 | 138.50 | 139.83 | 139.83 | -0.07% | 4,109,541 |
| Aug 8, 2025 | 141.18 | 141.58 | 138.40 | 139.93 | 139.93 | 0.39% | 3,733,998 |
| Aug 7, 2025 | 141.00 | 141.04 | 137.42 | 139.39 | 139.39 | -0.26% | 5,302,536 |
| Aug 6, 2025 | 137.59 | 140.21 | 136.25 | 139.75 | 139.75 | 0.71% | 4,079,323 |
| Aug 5, 2025 | 140.83 | 141.40 | 135.35 | 138.76 | 138.76 | -1.03% | 5,091,083 |
| Aug 4, 2025 | 144.27 | 144.27 | 139.55 | 140.20 | 140.20 | -0.98% | 6,744,805 |
| Aug 1, 2025 | 137.28 | 143.14 | 136.00 | 141.59 | 141.59 | -2.75% | 11,014,995 |
| Jul 31, 2025 | 148.75 | 152.59 | 145.43 | 145.60 | 145.60 | 0.99% | 10,875,599 |
| Jul 30, 2025 | 147.08 | 153.50 | 140.36 | 144.17 | 144.17 | 1.03% | 18,502,379 |
| Jul 29, 2025 | 143.08 | 146.32 | 140.38 | 142.70 | 142.70 | 0.11% | 15,169,746 |
| Jul 28, 2025 | 139.13 | 143.10 | 138.02 | 142.55 | 142.55 | 3.70% | 10,607,149 |
| Jul 25, 2025 | 132.13 | 137.66 | 132.13 | 137.47 | 137.47 | 5.04% | 8,556,061 |
| Jul 24, 2025 | 131.98 | 132.95 | 129.39 | 130.87 | 130.87 | 0.52% | 4,504,529 |
| Jul 23, 2025 | 127.91 | 131.44 | 127.37 | 130.19 | 130.19 | 3.91% | 6,072,862 |
| Jul 22, 2025 | 125.86 | 125.92 | 119.10 | 125.29 | 125.29 | -0.73% | 6,335,832 |
| Jul 21, 2025 | 129.20 | 129.75 | 125.40 | 126.21 | 126.21 | -2.21% | 4,821,238 |
| Jul 18, 2025 | 131.52 | 133.20 | 128.44 | 129.06 | 129.06 | -1.57% | 5,781,898 |
| Jul 17, 2025 | 128.25 | 133.52 | 127.44 | 131.12 | 131.12 | 4.56% | 7,989,182 |
| Jul 16, 2025 | 127.35 | 128.45 | 122.51 | 125.40 | 125.40 | -1.55% | 6,041,766 |
| Jul 15, 2025 | 127.94 | 129.44 | 125.50 | 127.37 | 127.37 | 2.12% | 7,079,566 |
| Jul 14, 2025 | 122.00 | 125.56 | 122.00 | 124.72 | 124.72 | 1.15% | 6,560,353 |
| Jul 11, 2025 | 120.11 | 124.64 | 118.70 | 123.30 | 123.30 | 2.14% | 7,222,182 |
| Jul 10, 2025 | 128.00 | 128.82 | 110.06 | 120.72 | 120.72 | -5.96% | 24,685,984 |
| Jul 9, 2025 | 127.03 | 129.48 | 125.91 | 128.37 | 128.37 | 1.97% | 4,936,280 |
| Jul 8, 2025 | 129.88 | 131.38 | 124.90 | 125.89 | 125.89 | -0.29% | 6,641,560 |
| Jul 7, 2025 | 127.84 | 129.00 | 124.79 | 126.26 | 126.26 | -1.24% | 4,426,977 |
| Jul 3, 2025 | 124.60 | 129.43 | 124.55 | 127.84 | 127.84 | 2.82% | 4,003,595 |
| Jul 2, 2025 | 124.12 | 126.47 | 123.10 | 124.33 | 124.33 | 1.46% | 5,761,564 |
| Jul 1, 2025 | 127.00 | 127.87 | 120.28 | 122.54 | 122.54 | -4.57% | 8,974,339 |
| Jun 30, 2025 | 128.08 | 129.31 | 125.88 | 128.41 | 128.41 | 0.98% | 5,349,761 |
| Jun 27, 2025 | 127.00 | 128.58 | 124.80 | 127.16 | 127.16 | 2.71% | 9,337,698 |
| Jun 26, 2025 | 122.01 | 125.45 | 121.47 | 123.80 | 123.80 | 1.78% | 5,398,106 |