Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
139.75
+0.99 (0.71%)
At close: Aug 6, 2025, 4:00 PM
140.01
+0.26 (0.19%)
After-hours: Aug 6, 2025, 7:19 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 137.59 | 140.21 | 136.25 | 139.75 | 139.75 | 0.71% | 4,062,144 |
| 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 |
| Jun 25, 2025 | 123.00 | 124.62 | 121.25 | 121.64 | 121.64 | -0.56% | 5,324,488 |
| Jun 24, 2025 | 118.05 | 122.92 | 117.49 | 122.32 | 122.32 | 4.96% | 7,544,700 |
| Jun 23, 2025 | 117.50 | 118.55 | 112.72 | 116.54 | 116.54 | -1.69% | 9,121,401 |
| Jun 20, 2025 | 119.65 | 120.40 | 117.20 | 118.54 | 118.54 | -0.45% | 6,689,562 |
| Jun 18, 2025 | 116.57 | 120.74 | 115.67 | 119.08 | 119.08 | 2.12% | 6,331,654 |
| Jun 17, 2025 | 117.02 | 120.33 | 115.50 | 116.61 | 116.61 | 0.14% | 6,102,903 |
| Jun 16, 2025 | 114.30 | 117.18 | 113.39 | 116.45 | 116.45 | 4.94% | 7,553,759 |
| Jun 13, 2025 | 111.08 | 113.71 | 110.32 | 110.97 | 110.93 | -3.08% | 5,900,631 |
| Jun 12, 2025 | 109.40 | 114.59 | 108.81 | 114.50 | 114.46 | 3.54% | 6,778,728 |
| Jun 11, 2025 | 108.40 | 111.89 | 107.38 | 110.59 | 110.55 | 1.95% | 5,560,356 |
| Jun 10, 2025 | 113.00 | 113.01 | 107.38 | 108.47 | 108.44 | -3.15% | 7,573,025 |
| Jun 9, 2025 | 115.17 | 115.50 | 111.50 | 112.00 | 111.96 | -2.91% | 5,820,442 |
| Jun 6, 2025 | 115.00 | 116.62 | 114.25 | 115.36 | 115.32 | 2.80% | 5,377,105 |
| Jun 5, 2025 | 113.97 | 114.18 | 110.96 | 112.22 | 112.18 | -0.56% | 4,826,880 |
| Jun 4, 2025 | 113.32 | 115.65 | 112.70 | 112.85 | 112.81 | 0.45% | 5,005,743 |
| Jun 3, 2025 | 111.20 | 115.35 | 110.62 | 112.34 | 112.30 | 2.85% | 8,438,159 |
| Jun 2, 2025 | 108.00 | 109.38 | 105.68 | 109.23 | 109.20 | 1.20% | 4,001,759 |
| May 30, 2025 | 107.31 | 107.97 | 104.71 | 107.93 | 107.90 | -0.50% | 6,935,573 |
| May 29, 2025 | 113.81 | 114.34 | 107.05 | 108.47 | 108.44 | -0.69% | 5,914,417 |
| May 28, 2025 | 108.80 | 109.52 | 107.05 | 109.22 | 109.19 | -0.52% | 5,920,495 |
| May 27, 2025 | 107.52 | 110.18 | 106.30 | 109.79 | 109.76 | 5.43% | 6,457,211 |