Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
150.86
+7.55 (5.27%)
At close: Sep 30, 2025, 4:00 PM EDT
150.90
+0.04 (0.03%)
After-hours: Sep 30, 2025, 6:03 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 144.00 | 150.93 | 144.00 | 150.86 | 150.86 | 5.27% | 6,765,994 |
| Sep 29, 2025 | 142.00 | 145.61 | 141.40 | 143.31 | 143.31 | 3.38% | 5,876,652 |
| Sep 26, 2025 | 139.00 | 140.98 | 137.08 | 138.62 | 138.62 | -0.82% | 3,607,596 |
| Sep 25, 2025 | 137.01 | 141.19 | 133.85 | 139.77 | 139.77 | -1.31% | 6,197,612 |
| Sep 24, 2025 | 143.48 | 146.10 | 140.85 | 141.62 | 141.62 | -0.69% | 5,978,086 |
| Sep 23, 2025 | 151.32 | 152.10 | 139.15 | 142.61 | 142.61 | -6.15% | 16,541,269 |
| Sep 22, 2025 | 143.05 | 152.45 | 142.25 | 151.96 | 151.96 | 5.82% | 8,731,683 |
| Sep 19, 2025 | 142.63 | 144.49 | 139.38 | 143.60 | 143.60 | 1.16% | 6,682,817 |
| Sep 18, 2025 | 139.00 | 142.62 | 136.97 | 141.96 | 141.96 | 3.75% | 5,294,975 |
| Sep 17, 2025 | 135.64 | 137.57 | 132.69 | 136.83 | 136.83 | 0.13% | 5,123,266 |
| Sep 16, 2025 | 140.25 | 141.22 | 135.13 | 136.65 | 136.65 | -1.16% | 5,449,884 |
| Sep 15, 2025 | 135.92 | 142.06 | 134.40 | 138.26 | 138.26 | 2.54% | 7,643,918 |
| Sep 12, 2025 | 135.50 | 137.09 | 133.56 | 134.84 | 134.80 | -0.64% | 4,065,365 |
| Sep 11, 2025 | 138.42 | 138.42 | 133.95 | 135.71 | 135.67 | -0.75% | 6,779,747 |
| Sep 10, 2025 | 134.24 | 141.22 | 134.24 | 136.74 | 136.70 | 8.89% | 12,971,116 |
| Sep 9, 2025 | 124.08 | 125.98 | 120.83 | 125.58 | 125.55 | 3.09% | 7,608,500 |
| Sep 8, 2025 | 125.71 | 125.72 | 120.97 | 121.82 | 121.79 | -1.76% | 10,222,668 |
| Sep 5, 2025 | 127.81 | 128.58 | 118.70 | 124.00 | 123.97 | -1.35% | 7,719,641 |
| Sep 4, 2025 | 125.90 | 127.09 | 124.47 | 125.70 | 125.67 | 0.09% | 4,607,288 |
| Sep 3, 2025 | 124.80 | 125.74 | 123.07 | 125.59 | 125.56 | 1.27% | 4,017,764 |
| Sep 2, 2025 | 123.70 | 124.49 | 119.67 | 124.01 | 123.98 | -2.78% | 8,130,491 |
| Aug 29, 2025 | 133.13 | 133.34 | 126.23 | 127.55 | 127.52 | -4.98% | 6,367,586 |
| Aug 28, 2025 | 133.01 | 134.93 | 131.17 | 134.23 | 134.19 | 3.80% | 6,817,490 |
| Aug 27, 2025 | 127.43 | 131.17 | 126.56 | 129.31 | 129.28 | 1.08% | 6,412,823 |
| Aug 26, 2025 | 125.51 | 129.28 | 124.91 | 127.93 | 127.90 | 2.33% | 5,947,545 |
| Aug 25, 2025 | 126.46 | 126.85 | 123.93 | 125.02 | 124.99 | -0.75% | 4,610,783 |
| Aug 22, 2025 | 127.00 | 131.24 | 125.72 | 125.97 | 125.94 | -0.48% | 5,622,135 |
| Aug 21, 2025 | 127.77 | 128.63 | 125.79 | 126.58 | 126.55 | -0.75% | 3,744,317 |
| Aug 20, 2025 | 126.43 | 127.64 | 121.41 | 127.54 | 127.51 | -1.17% | 8,282,295 |
| Aug 19, 2025 | 133.01 | 133.97 | 127.34 | 129.05 | 129.02 | -4.89% | 7,307,704 |
| Aug 18, 2025 | 132.37 | 135.78 | 132.25 | 135.69 | 135.65 | 1.97% | 3,251,361 |
| Aug 15, 2025 | 132.52 | 133.35 | 129.22 | 133.07 | 133.03 | 0.42% | 6,207,691 |
| Aug 14, 2025 | 134.21 | 135.93 | 131.53 | 132.52 | 132.48 | -3.55% | 8,129,177 |
| Aug 13, 2025 | 145.00 | 145.12 | 133.95 | 137.40 | 137.36 | -4.40% | 9,976,037 |
| Aug 12, 2025 | 141.30 | 145.60 | 139.80 | 143.72 | 143.68 | 2.78% | 6,225,573 |
| Aug 11, 2025 | 139.17 | 141.44 | 138.50 | 139.83 | 139.79 | -0.07% | 4,109,541 |
| Aug 8, 2025 | 141.18 | 141.58 | 138.40 | 139.93 | 139.89 | 0.39% | 3,733,998 |
| Aug 7, 2025 | 141.00 | 141.04 | 137.42 | 139.39 | 139.35 | -0.26% | 5,302,536 |
| Aug 6, 2025 | 137.59 | 140.21 | 136.25 | 139.75 | 139.71 | 0.71% | 4,079,323 |
| Aug 5, 2025 | 140.83 | 141.40 | 135.35 | 138.76 | 138.72 | -1.03% | 5,091,083 |
| Aug 4, 2025 | 144.27 | 144.27 | 139.55 | 140.20 | 140.16 | -0.98% | 6,744,805 |
| Aug 1, 2025 | 137.28 | 143.14 | 136.00 | 141.59 | 141.55 | -2.75% | 11,014,995 |
| Jul 31, 2025 | 148.75 | 152.59 | 145.43 | 145.60 | 145.56 | 0.99% | 10,875,599 |
| Jul 30, 2025 | 147.08 | 153.50 | 140.36 | 144.17 | 144.13 | 1.03% | 18,502,379 |
| Jul 29, 2025 | 143.08 | 146.32 | 140.38 | 142.70 | 142.66 | 0.11% | 15,169,746 |
| Jul 28, 2025 | 139.13 | 143.10 | 138.02 | 142.55 | 142.51 | 3.70% | 10,607,149 |
| Jul 25, 2025 | 132.13 | 137.66 | 132.13 | 137.47 | 137.43 | 5.04% | 8,556,061 |
| Jul 24, 2025 | 131.98 | 132.95 | 129.39 | 130.87 | 130.84 | 0.52% | 4,504,529 |
| Jul 23, 2025 | 127.91 | 131.44 | 127.37 | 130.19 | 130.16 | 3.91% | 6,072,862 |
| Jul 22, 2025 | 125.86 | 125.92 | 119.10 | 125.29 | 125.26 | -0.73% | 6,335,832 |