Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
176.93
+4.39 (2.54%)
At close: Jan 16, 2026, 4:00 PM EST
177.94
+1.01 (0.57%)
After-hours: Jan 16, 2026, 7:59 PM EST
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 163.41 | 166.55 | 160.00 | 161.74 | 161.74 | 0.29% | 8,861,391 |
| Dec 12, 2025 | 173.30 | 174.15 | 159.82 | 161.27 | 161.27 | -9.73% | 12,512,180 |
| Dec 11, 2025 | 177.50 | 179.00 | 167.18 | 178.66 | 178.66 | -1.74% | 11,321,137 |
| Dec 10, 2025 | 179.38 | 185.41 | 175.55 | 181.82 | 181.82 | 1.93% | 5,301,306 |
| Dec 9, 2025 | 181.18 | 182.50 | 176.54 | 178.38 | 178.38 | -3.90% | 6,414,726 |
| Dec 8, 2025 | 186.17 | 188.50 | 182.00 | 185.61 | 185.61 | -1.80% | 5,556,335 |
| Dec 5, 2025 | 182.17 | 189.66 | 180.10 | 189.02 | 189.02 | 3.55% | 7,445,754 |
| Dec 4, 2025 | 179.34 | 185.34 | 177.16 | 182.54 | 182.54 | 2.05% | 4,962,322 |
| Dec 3, 2025 | 179.02 | 180.93 | 172.70 | 178.88 | 178.88 | -1.12% | 5,374,469 |
| Dec 2, 2025 | 182.82 | 186.37 | 179.62 | 180.91 | 180.91 | 0.94% | 5,304,528 |
| Dec 1, 2025 | 175.90 | 182.65 | 173.20 | 179.22 | 179.22 | -0.28% | 6,501,549 |
| Nov 28, 2025 | 173.52 | 179.80 | 172.66 | 179.73 | 179.73 | 4.48% | 4,059,633 |
| Nov 26, 2025 | 172.21 | 174.87 | 170.55 | 172.02 | 172.02 | 1.44% | 5,264,773 |
| Nov 25, 2025 | 167.55 | 169.66 | 158.89 | 169.57 | 169.57 | 0.39% | 8,573,194 |
| Nov 24, 2025 | 162.43 | 171.80 | 162.43 | 168.91 | 168.85 | 5.68% | 8,208,234 |
| Nov 21, 2025 | 160.00 | 161.29 | 149.11 | 159.83 | 159.77 | 0.14% | 10,577,739 |
| Nov 20, 2025 | 176.92 | 180.88 | 158.08 | 159.61 | 159.55 | -6.47% | 10,076,061 |
| Nov 19, 2025 | 166.06 | 174.66 | 165.91 | 170.65 | 170.59 | 3.51% | 6,070,466 |
| Nov 18, 2025 | 163.31 | 169.13 | 158.00 | 164.86 | 164.80 | -1.07% | 7,586,347 |
| Nov 17, 2025 | 168.39 | 174.85 | 164.56 | 166.65 | 166.59 | -2.53% | 5,249,941 |
| Nov 14, 2025 | 162.00 | 175.88 | 159.66 | 170.97 | 170.91 | 4.48% | 10,018,674 |
| Nov 13, 2025 | 169.98 | 170.65 | 160.67 | 163.64 | 163.58 | -5.61% | 11,389,923 |
| Nov 12, 2025 | 182.11 | 182.57 | 173.01 | 173.37 | 173.31 | -3.17% | 6,131,655 |
| Nov 11, 2025 | 184.00 | 187.48 | 178.04 | 179.05 | 178.98 | -4.68% | 5,625,672 |
| Nov 10, 2025 | 188.02 | 191.41 | 184.76 | 187.84 | 187.77 | 4.47% | 5,590,097 |
| Nov 7, 2025 | 177.00 | 179.80 | 169.61 | 179.80 | 179.73 | -1.76% | 9,143,033 |
| Nov 6, 2025 | 191.01 | 191.01 | 180.51 | 183.02 | 182.95 | -4.03% | 5,907,135 |
| Nov 5, 2025 | 182.08 | 193.40 | 181.00 | 190.71 | 190.64 | 5.47% | 6,534,680 |