Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
83.12
+5.10 (6.54%)
At close: Mar 11, 2025, 4:00 PM
83.89
+0.77 (0.93%)
After-hours: Mar 11, 2025, 7:58 PM EST
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 78.95 | 85.35 | 78.12 | 83.12 | 83.12 | 6.54% | 10,268,984 |
| Mar 10, 2025 | 81.26 | 82.47 | 76.10 | 78.02 | 78.02 | -8.25% | 14,655,596 |
| Mar 7, 2025 | 82.04 | 85.50 | 79.79 | 85.04 | 85.04 | 3.66% | 9,677,265 |
| Mar 6, 2025 | 82.65 | 85.48 | 80.60 | 82.04 | 82.04 | -6.66% | 10,284,405 |
| Mar 5, 2025 | 86.21 | 89.26 | 83.79 | 87.89 | 87.89 | 1.74% | 8,103,223 |
| Mar 4, 2025 | 82.11 | 88.96 | 79.00 | 86.39 | 86.39 | 1.15% | 17,251,771 |
| Mar 3, 2025 | 93.66 | 94.90 | 84.10 | 85.41 | 85.41 | -10.26% | 15,779,664 |
| Feb 28, 2025 | 91.51 | 96.08 | 91.00 | 95.17 | 95.17 | 2.99% | 9,527,634 |
| Feb 27, 2025 | 103.70 | 104.21 | 91.94 | 92.41 | 92.41 | -6.29% | 12,550,981 |
| Feb 26, 2025 | 100.66 | 101.80 | 97.03 | 98.61 | 98.61 | 7.30% | 15,881,370 |
| Feb 25, 2025 | 89.00 | 94.25 | 84.69 | 91.90 | 91.90 | 0.97% | 20,420,634 |
| Feb 24, 2025 | 97.00 | 97.00 | 88.74 | 91.02 | 91.02 | -5.18% | 17,153,497 |
| Feb 21, 2025 | 105.00 | 105.00 | 94.57 | 95.99 | 95.99 | -8.43% | 15,635,337 |
| Feb 20, 2025 | 109.00 | 110.61 | 102.67 | 104.83 | 104.83 | -2.79% | 9,035,846 |
| Feb 19, 2025 | 109.86 | 110.38 | 106.67 | 107.84 | 107.84 | -1.93% | 5,945,020 |
| Feb 18, 2025 | 111.01 | 113.37 | 108.98 | 109.96 | 109.96 | 1.77% | 6,717,728 |
| Feb 14, 2025 | 109.30 | 109.30 | 105.86 | 108.05 | 108.05 | -1.13% | 7,157,299 |
| Feb 13, 2025 | 113.00 | 114.50 | 105.82 | 109.28 | 109.28 | -1.76% | 14,407,476 |
| Feb 12, 2025 | 111.08 | 116.00 | 110.75 | 111.24 | 111.24 | -9.74% | 21,298,090 |
| Feb 11, 2025 | 123.59 | 124.86 | 120.21 | 123.25 | 123.25 | -2.00% | 9,012,326 |
| Feb 10, 2025 | 120.78 | 126.53 | 120.78 | 125.76 | 125.76 | 3.61% | 7,773,303 |
| Feb 7, 2025 | 121.00 | 124.03 | 119.47 | 121.38 | 121.38 | 1.52% | 6,041,123 |
| Feb 6, 2025 | 119.66 | 121.34 | 117.55 | 119.56 | 119.56 | 0.44% | 5,610,582 |
| Feb 5, 2025 | 114.27 | 119.40 | 113.54 | 119.04 | 119.04 | 7.00% | 8,100,346 |
| Feb 4, 2025 | 113.00 | 113.74 | 109.55 | 111.25 | 111.25 | -1.20% | 7,636,304 |
| Feb 3, 2025 | 105.75 | 114.35 | 105.00 | 112.60 | 112.60 | -3.78% | 10,950,384 |
| Jan 31, 2025 | 118.05 | 121.19 | 113.70 | 117.02 | 117.02 | 2.11% | 11,211,095 |
| Jan 30, 2025 | 115.95 | 119.74 | 111.44 | 114.60 | 114.60 | 3.75% | 13,358,592 |
| Jan 29, 2025 | 108.94 | 112.67 | 106.04 | 110.46 | 110.46 | 3.67% | 17,317,274 |
| Jan 28, 2025 | 104.18 | 107.00 | 97.50 | 106.55 | 106.55 | 3.85% | 24,199,151 |
| Jan 27, 2025 | 117.05 | 121.48 | 99.11 | 102.60 | 102.60 | -29.88% | 47,118,780 |
| Jan 24, 2025 | 154.26 | 155.84 | 145.41 | 146.32 | 146.32 | -4.67% | 8,530,347 |
| Jan 23, 2025 | 147.46 | 155.26 | 146.55 | 153.49 | 153.49 | 3.30% | 7,579,323 |
| Jan 22, 2025 | 150.08 | 154.79 | 147.68 | 148.59 | 148.59 | 3.81% | 9,963,945 |
| Jan 21, 2025 | 141.14 | 143.48 | 135.55 | 143.13 | 143.13 | 5.34% | 7,427,403 |
| Jan 17, 2025 | 134.50 | 137.30 | 132.60 | 135.88 | 135.88 | 2.48% | 4,915,064 |
| Jan 16, 2025 | 133.86 | 136.22 | 131.62 | 132.59 | 132.59 | 0.45% | 4,427,661 |
| Jan 15, 2025 | 132.46 | 133.49 | 128.87 | 132.00 | 132.00 | 2.37% | 4,268,133 |
| Jan 14, 2025 | 126.13 | 130.88 | 125.71 | 128.95 | 128.95 | 3.98% | 6,231,641 |
| Jan 13, 2025 | 123.25 | 124.69 | 118.70 | 124.01 | 124.01 | -3.82% | 6,856,562 |
| Jan 10, 2025 | 128.08 | 129.23 | 122.14 | 128.93 | 128.93 | -0.26% | 5,205,570 |
| Jan 8, 2025 | 130.20 | 130.61 | 125.20 | 129.27 | 129.27 | -1.05% | 4,115,825 |
| Jan 7, 2025 | 135.00 | 135.33 | 126.01 | 130.64 | 130.64 | -2.57% | 7,257,965 |
| Jan 6, 2025 | 131.30 | 135.09 | 131.10 | 134.08 | 134.08 | 6.69% | 9,688,494 |
| Jan 3, 2025 | 119.25 | 126.11 | 119.09 | 125.67 | 125.67 | 6.23% | 7,696,664 |
| Jan 2, 2025 | 115.02 | 120.21 | 114.88 | 118.30 | 118.30 | 4.13% | 4,807,966 |
| Dec 31, 2024 | 116.39 | 116.50 | 113.39 | 113.61 | 113.61 | -2.20% | 3,431,615 |
| Dec 30, 2024 | 112.33 | 118.20 | 112.23 | 116.16 | 116.16 | 0.91% | 3,663,242 |
| Dec 27, 2024 | 117.07 | 118.00 | 113.48 | 115.11 | 115.11 | -3.17% | 3,813,061 |
| Dec 26, 2024 | 118.00 | 120.10 | 117.77 | 118.88 | 118.88 | 0.12% | 2,190,463 |