Skip to main content
Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
118.54
-0.54 (-0.45%)
At close: Jun 20, 2025, 4:00 PM
118.70
+0.16 (0.13%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025119.65120.40117.20118.54118.54-0.45%6,427,758
Jun 18, 2025116.57120.74115.67119.08119.082.12%6,331,654
Jun 17, 2025117.02120.33115.50116.61116.610.14%6,102,903
Jun 16, 2025114.30117.18113.39116.45116.454.94%7,553,759
Jun 13, 2025111.08113.71110.32110.97110.93-3.08%5,900,631
Jun 12, 2025109.40114.59108.81114.50114.463.54%6,778,728
Jun 11, 2025108.40111.89107.38110.59110.551.95%5,560,356
Jun 10, 2025113.00113.01107.38108.47108.44-3.15%7,573,025
Jun 9, 2025115.17115.50111.50112.00111.96-2.91%5,820,442
Jun 6, 2025115.00116.62114.25115.36115.322.80%5,377,105
Jun 5, 2025113.97114.18110.96112.22112.18-0.56%4,826,880
Jun 4, 2025113.32115.65112.70112.85112.810.45%5,005,743
Jun 3, 2025111.20115.35110.62112.34112.302.85%8,438,159
Jun 2, 2025108.00109.38105.68109.23109.201.20%4,001,759
May 30, 2025107.31107.97104.71107.93107.90-0.50%6,935,573
May 29, 2025113.81114.34107.05108.47108.44-0.69%5,914,417
May 28, 2025108.80109.52107.05109.22109.19-0.52%5,920,495
May 27, 2025107.52110.18106.30109.79109.765.43%6,457,211
May 23, 2025101.36105.15101.00104.14104.11-0.06%3,967,381
May 22, 2025102.70105.29101.11104.20104.170.57%3,799,972
May 21, 2025104.29107.00102.57103.61103.58-2.61%5,354,885
May 20, 2025105.37106.84105.02106.39106.36-0.01%4,030,741
May 19, 2025103.00106.75102.56106.40106.370.34%4,593,498
May 16, 2025106.16106.34103.96106.04106.010.63%5,169,974
May 15, 2025105.80108.18105.19105.38105.35-3.74%6,667,546
May 14, 2025108.55109.95106.82109.48109.453.69%9,603,501
May 13, 2025101.07107.69100.90105.58105.554.48%8,987,202
May 12, 2025101.10101.7599.44101.05101.027.43%8,952,162
May 9, 202596.0696.9492.1394.0694.03-1.75%6,369,796
May 8, 202596.9597.2894.8795.7495.710.23%7,275,919
May 7, 202592.9095.6591.8495.5295.492.18%10,038,595
May 6, 202591.9493.9591.8193.4893.45-1.42%6,740,361
May 5, 202593.1195.7992.9594.8394.80-0.18%6,240,221
May 2, 202594.1196.9993.0095.0094.972.65%9,145,565
May 1, 202591.6494.9391.1792.5592.528.40%16,440,665
Apr 30, 202581.7885.4180.5185.3885.35-0.94%8,979,696
Apr 29, 202587.0087.5084.6786.1986.160.05%6,317,526
Apr 28, 202586.9588.0084.3386.1586.12-0.92%8,872,003
Apr 25, 202584.9789.2784.5586.9586.923.66%14,314,958
Apr 24, 202580.2584.8480.0083.8883.857.54%13,734,247
Apr 23, 202585.4886.9377.2478.0077.988.60%24,253,723
Apr 22, 202569.2172.6069.0071.8271.806.29%10,427,982
Apr 21, 202570.8571.5065.9367.5767.55-7.70%8,511,148
Apr 17, 202572.5073.7470.8573.2173.192.18%9,296,487
Apr 16, 202569.1872.2168.3371.6571.63-1.46%14,542,978
Apr 15, 202571.3773.4771.3772.7172.691.59%6,190,252
Apr 14, 202573.2273.4270.1371.5771.552.82%7,879,463
Apr 11, 202567.3069.7165.6869.6169.592.78%8,185,476
Apr 10, 202569.1970.7865.9267.7367.71-6.99%11,790,998
Apr 9, 202561.8676.4961.2872.8272.8015.77%18,896,589