Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
94.83
-0.17 (-0.18%)
At close: May 5, 2025, 4:00 PM
92.92
-1.91 (-2.01%)
Pre-market: May 6, 2025, 4:50 AM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 93.11 | 95.79 | 92.95 | 94.83 | 94.83 | -0.18% | 6,133,592 |
| May 2, 2025 | 94.11 | 96.99 | 93.00 | 95.00 | 95.00 | 2.65% | 9,145,565 |
| May 1, 2025 | 91.64 | 94.93 | 91.17 | 92.55 | 92.55 | 8.40% | 16,440,665 |
| Apr 30, 2025 | 81.78 | 85.41 | 80.51 | 85.38 | 85.38 | -0.94% | 8,979,696 |
| Apr 29, 2025 | 87.00 | 87.50 | 84.67 | 86.19 | 86.19 | 0.05% | 6,317,526 |
| Apr 28, 2025 | 86.95 | 88.00 | 84.33 | 86.15 | 86.15 | -0.92% | 8,872,003 |
| Apr 25, 2025 | 84.97 | 89.27 | 84.55 | 86.95 | 86.95 | 3.66% | 14,314,958 |
| Apr 24, 2025 | 80.25 | 84.84 | 80.00 | 83.88 | 83.88 | 7.54% | 13,734,247 |
| Apr 23, 2025 | 85.48 | 86.93 | 77.24 | 78.00 | 78.00 | 8.60% | 24,253,723 |
| Apr 22, 2025 | 69.21 | 72.60 | 69.00 | 71.82 | 71.82 | 6.29% | 10,427,982 |
| Apr 21, 2025 | 70.85 | 71.50 | 65.93 | 67.57 | 67.57 | -7.70% | 8,511,148 |
| Apr 17, 2025 | 72.50 | 73.74 | 70.85 | 73.21 | 73.21 | 2.18% | 9,296,487 |
| Apr 16, 2025 | 69.18 | 72.21 | 68.33 | 71.65 | 71.65 | -1.46% | 14,542,978 |
| Apr 15, 2025 | 71.37 | 73.47 | 71.37 | 72.71 | 72.71 | 1.59% | 6,190,252 |
| Apr 14, 2025 | 73.22 | 73.42 | 70.13 | 71.57 | 71.57 | 2.82% | 7,879,463 |
| Apr 11, 2025 | 67.30 | 69.71 | 65.68 | 69.61 | 69.61 | 2.78% | 8,185,476 |
| Apr 10, 2025 | 69.19 | 70.78 | 65.92 | 67.73 | 67.73 | -6.99% | 11,790,998 |
| Apr 9, 2025 | 61.86 | 76.49 | 61.28 | 72.82 | 72.82 | 15.77% | 18,896,589 |
| Apr 8, 2025 | 70.20 | 70.35 | 60.67 | 62.90 | 62.90 | -1.44% | 17,171,912 |
| Apr 7, 2025 | 53.61 | 67.85 | 53.60 | 63.82 | 63.82 | 7.42% | 20,279,972 |
| Apr 4, 2025 | 60.04 | 61.79 | 55.32 | 59.41 | 59.41 | -11.95% | 27,351,302 |
| Apr 3, 2025 | 69.60 | 71.52 | 66.62 | 67.47 | 67.47 | -12.50% | 14,045,321 |
| Apr 2, 2025 | 72.50 | 77.68 | 72.43 | 77.11 | 77.11 | 2.44% | 8,254,115 |
| Apr 1, 2025 | 71.91 | 75.67 | 70.37 | 75.27 | 75.27 | 4.25% | 10,133,154 |
| Mar 31, 2025 | 70.00 | 72.49 | 68.25 | 72.20 | 72.20 | -2.76% | 13,779,465 |
| Mar 28, 2025 | 75.65 | 76.50 | 72.49 | 74.25 | 74.25 | -2.71% | 13,147,200 |
| Mar 27, 2025 | 78.57 | 79.46 | 75.93 | 76.32 | 76.32 | -6.49% | 17,174,970 |
| Mar 26, 2025 | 85.70 | 86.58 | 80.10 | 81.62 | 81.62 | -10.88% | 19,005,729 |
| Mar 25, 2025 | 92.95 | 94.02 | 89.51 | 91.58 | 91.58 | -2.25% | 6,850,784 |
| Mar 24, 2025 | 92.00 | 94.20 | 90.56 | 93.69 | 93.69 | 5.71% | 6,225,159 |
| Mar 21, 2025 | 87.06 | 89.11 | 85.75 | 88.63 | 88.63 | -0.51% | 5,240,887 |
| Mar 20, 2025 | 86.88 | 90.81 | 86.52 | 89.08 | 89.08 | -0.10% | 5,474,148 |
| Mar 19, 2025 | 85.79 | 91.19 | 84.66 | 89.17 | 89.17 | 5.33% | 7,165,446 |
| Mar 18, 2025 | 87.86 | 88.17 | 84.06 | 84.66 | 84.66 | -4.96% | 6,148,832 |
| Mar 17, 2025 | 86.82 | 90.72 | 86.58 | 89.08 | 89.04 | 1.86% | 7,248,013 |
| Mar 14, 2025 | 86.82 | 87.86 | 83.60 | 87.45 | 87.41 | 5.25% | 7,348,466 |
| Mar 13, 2025 | 84.25 | 85.13 | 79.91 | 83.09 | 83.05 | -2.68% | 8,079,842 |
| Mar 12, 2025 | 88.90 | 89.52 | 82.85 | 85.38 | 85.34 | 2.72% | 9,870,873 |
| Mar 11, 2025 | 78.95 | 85.35 | 78.12 | 83.12 | 83.08 | 6.54% | 10,287,554 |
| Mar 10, 2025 | 81.26 | 82.47 | 76.10 | 78.02 | 77.99 | -8.25% | 14,655,596 |
| Mar 7, 2025 | 82.04 | 85.50 | 79.79 | 85.04 | 85.00 | 3.66% | 9,677,265 |
| Mar 6, 2025 | 82.65 | 85.48 | 80.60 | 82.04 | 82.00 | -6.66% | 10,284,405 |
| Mar 5, 2025 | 86.21 | 89.26 | 83.79 | 87.89 | 87.85 | 1.74% | 8,103,223 |
| Mar 4, 2025 | 82.11 | 88.96 | 79.00 | 86.39 | 86.35 | 1.15% | 17,251,771 |
| Mar 3, 2025 | 93.66 | 94.90 | 84.10 | 85.41 | 85.37 | -10.26% | 15,779,664 |
| Feb 28, 2025 | 91.51 | 96.08 | 91.00 | 95.17 | 95.13 | 2.99% | 9,527,634 |
| Feb 27, 2025 | 103.70 | 104.21 | 91.94 | 92.41 | 92.37 | -6.29% | 12,550,981 |
| Feb 26, 2025 | 100.66 | 101.80 | 97.03 | 98.61 | 98.57 | 7.30% | 15,881,370 |
| Feb 25, 2025 | 89.00 | 94.25 | 84.69 | 91.90 | 91.86 | 0.97% | 20,420,634 |
| Feb 24, 2025 | 97.00 | 97.00 | 88.74 | 91.02 | 90.98 | -5.18% | 17,153,497 |