Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
254.89
-4.34 (-1.67%)
At close: Feb 27, 2026, 4:00 PM EST
253.33
-1.56 (-0.61%)
After-hours: Feb 27, 2026, 7:59 PM EST
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 251.50 | 257.80 | 245.67 | 254.89 | 254.89 | -1.67% | 6,910,851 |
| Feb 26, 2026 | 260.15 | 260.15 | 241.69 | 259.23 | 259.23 | -1.13% | 8,515,111 |
| Feb 25, 2026 | 255.46 | 264.86 | 255.00 | 262.19 | 262.19 | 3.57% | 6,472,015 |
| Feb 24, 2026 | 246.50 | 253.48 | 241.27 | 253.15 | 253.15 | 3.15% | 5,410,737 |
| Feb 23, 2026 | 242.60 | 245.77 | 240.00 | 245.42 | 245.42 | 0.69% | 4,018,972 |
| Feb 20, 2026 | 240.99 | 246.80 | 238.19 | 243.75 | 243.75 | 0.28% | 3,848,486 |
| Feb 19, 2026 | 241.03 | 247.71 | 239.52 | 243.06 | 243.06 | -0.06% | 3,886,345 |
| Feb 18, 2026 | 247.00 | 254.05 | 240.38 | 243.21 | 243.21 | -0.13% | 5,342,199 |
| Feb 17, 2026 | 234.58 | 245.41 | 232.12 | 243.53 | 243.53 | 3.84% | 6,430,549 |
| Feb 13, 2026 | 238.22 | 239.51 | 227.05 | 234.53 | 234.53 | -0.84% | 6,648,780 |
| Feb 12, 2026 | 243.95 | 255.54 | 234.51 | 236.51 | 236.51 | -4.83% | 12,402,401 |
| Feb 11, 2026 | 233.25 | 249.95 | 233.00 | 248.51 | 248.51 | 24.49% | 19,722,779 |
| Feb 10, 2026 | 203.00 | 206.35 | 197.38 | 199.62 | 199.62 | -1.18% | 6,623,755 |
| Feb 9, 2026 | 196.78 | 208.43 | 195.84 | 202.00 | 202.00 | 3.28% | 7,396,775 |
| Feb 6, 2026 | 180.92 | 195.81 | 180.92 | 195.58 | 195.58 | 10.03% | 6,667,718 |
| Feb 5, 2026 | 176.29 | 183.34 | 172.35 | 177.75 | 177.75 | -2.63% | 6,033,037 |
| Feb 4, 2026 | 190.70 | 194.88 | 172.60 | 182.56 | 182.56 | -3.99% | 8,215,190 |
| Feb 3, 2026 | 190.01 | 195.00 | 183.01 | 190.15 | 190.15 | 0.07% | 4,383,537 |
| Feb 2, 2026 | 182.65 | 191.90 | 182.00 | 190.01 | 190.01 | 2.06% | 4,107,655 |
| Jan 30, 2026 | 194.91 | 200.40 | 185.60 | 186.18 | 186.18 | -4.57% | 4,408,261 |
| Jan 29, 2026 | 196.98 | 199.19 | 186.18 | 195.10 | 195.10 | 0.69% | 5,637,837 |
| Jan 28, 2026 | 189.80 | 194.00 | 188.07 | 193.76 | 193.76 | 2.40% | 4,666,018 |
| Jan 27, 2026 | 182.40 | 189.30 | 178.26 | 189.21 | 189.21 | 4.40% | 4,367,570 |
| Jan 26, 2026 | 181.02 | 185.32 | 180.08 | 181.23 | 181.23 | -0.69% | 2,994,950 |
| Jan 23, 2026 | 182.22 | 183.72 | 175.73 | 182.49 | 182.49 | 0.76% | 3,403,943 |
| Jan 22, 2026 | 186.92 | 189.90 | 179.20 | 181.12 | 181.12 | -0.19% | 5,479,309 |
| Jan 21, 2026 | 176.69 | 182.50 | 173.00 | 181.47 | 181.47 | 3.59% | 5,553,646 |
| Jan 20, 2026 | 170.85 | 177.97 | 170.01 | 175.18 | 175.18 | -0.99% | 4,669,634 |
| Jan 16, 2026 | 174.63 | 180.37 | 173.50 | 176.93 | 176.93 | 2.54% | 4,458,614 |
| Jan 15, 2026 | 176.00 | 179.67 | 172.35 | 172.54 | 172.54 | 0.98% | 4,095,447 |
| Jan 14, 2026 | 172.20 | 175.56 | 167.60 | 170.86 | 170.86 | -1.08% | 3,772,276 |
| Jan 13, 2026 | 170.10 | 175.21 | 169.74 | 172.72 | 172.72 | 1.58% | 3,639,885 |
| Jan 12, 2026 | 164.18 | 171.33 | 164.16 | 170.03 | 170.03 | 3.94% | 4,169,693 |
| Jan 9, 2026 | 162.40 | 164.77 | 161.19 | 163.58 | 163.58 | 1.74% | 5,657,223 |
| Jan 8, 2026 | 170.75 | 171.26 | 158.77 | 160.78 | 160.78 | -6.27% | 7,684,895 |
| Jan 7, 2026 | 169.00 | 174.21 | 168.53 | 171.54 | 171.54 | -1.95% | 5,205,647 |
| Jan 6, 2026 | 169.36 | 175.21 | 162.21 | 174.95 | 174.95 | 0.57% | 7,813,703 |
| Jan 5, 2026 | 182.63 | 183.25 | 170.44 | 173.95 | 173.95 | -0.95% | 5,860,193 |
| Jan 2, 2026 | 169.47 | 177.25 | 169.13 | 175.61 | 175.61 | 8.39% | 7,348,208 |
| Dec 31, 2025 | 164.69 | 165.76 | 161.91 | 162.01 | 162.01 | -1.42% | 2,575,507 |
| Dec 30, 2025 | 165.99 | 166.40 | 163.88 | 164.34 | 164.34 | -0.77% | 3,764,250 |
| Dec 29, 2025 | 165.80 | 168.99 | 163.79 | 165.62 | 165.62 | -1.17% | 3,075,201 |
| Dec 26, 2025 | 167.26 | 168.44 | 165.85 | 167.58 | 167.58 | 0.43% | 2,532,778 |
| Dec 24, 2025 | 166.00 | 167.50 | 164.62 | 166.87 | 166.87 | 0.37% | 1,335,185 |
| Dec 23, 2025 | 165.53 | 167.96 | 161.83 | 166.26 | 166.26 | 0.01% | 3,220,439 |
| Dec 22, 2025 | 166.13 | 167.00 | 162.95 | 166.25 | 166.25 | 4.02% | 5,688,114 |
| Dec 19, 2025 | 156.00 | 162.37 | 155.27 | 159.82 | 159.82 | 3.52% | 9,716,444 |
| Dec 18, 2025 | 156.43 | 158.76 | 151.50 | 154.39 | 154.39 | 3.04% | 7,773,779 |
| Dec 17, 2025 | 161.01 | 161.01 | 147.82 | 149.83 | 149.83 | -6.74% | 11,959,757 |
| Dec 16, 2025 | 158.35 | 162.47 | 154.65 | 160.66 | 160.66 | -0.67% | 7,808,725 |