Skip to main content
Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
119.31
+0.27 (0.22%)
Feb 6, 2025, 3:31 PM EST - Market open

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2025114.27119.40113.54119.04119.047.00%8,100,346
Feb 4, 2025113.00113.74109.55111.25111.25-1.20%7,636,304
Feb 3, 2025105.75114.35105.00112.60112.60-3.78%10,950,384
Jan 31, 2025118.05121.19113.70117.02117.022.11%11,211,095
Jan 30, 2025115.95119.74111.44114.60114.603.75%13,358,592
Jan 29, 2025108.94112.67106.04110.46110.463.67%17,317,274
Jan 28, 2025104.18107.0097.50106.55106.553.85%24,199,151
Jan 27, 2025117.05121.4899.11102.60102.60-29.88%47,118,780
Jan 24, 2025154.26155.84145.41146.32146.32-4.67%8,530,347
Jan 23, 2025147.46155.26146.55153.49153.493.30%7,579,323
Jan 22, 2025150.08154.79147.68148.59148.593.81%9,963,945
Jan 21, 2025141.14143.48135.55143.13143.135.34%7,427,403
Jan 17, 2025134.50137.30132.60135.88135.882.48%4,915,064
Jan 16, 2025133.86136.22131.62132.59132.590.45%4,427,661
Jan 15, 2025132.46133.49128.87132.00132.002.37%4,268,133
Jan 14, 2025126.13130.88125.71128.95128.953.98%6,231,641
Jan 13, 2025123.25124.69118.70124.01124.01-3.82%6,856,562
Jan 10, 2025128.08129.23122.14128.93128.93-0.26%5,205,570
Jan 8, 2025130.20130.61125.20129.27129.27-1.05%4,115,825
Jan 7, 2025135.00135.33126.01130.64130.64-2.57%7,257,965
Jan 6, 2025131.30135.09131.10134.08134.086.69%9,688,494
Jan 3, 2025119.25126.11119.09125.67125.676.23%7,696,664
Jan 2, 2025115.02120.21114.88118.30118.304.13%4,807,966
Dec 31, 2024116.39116.50113.39113.61113.61-2.20%3,431,615
Dec 30, 2024112.33118.20112.23116.16116.160.91%3,663,242
Dec 27, 2024117.07118.00113.48115.11115.11-3.17%3,813,061
Dec 26, 2024118.00120.10117.77118.88118.880.12%2,190,463
Dec 24, 2024118.53119.57117.96118.74118.740.85%1,725,805
Dec 23, 2024120.50120.87115.60117.74117.74-1.92%4,161,544
Dec 20, 2024114.20121.00112.58120.04120.043.98%8,720,823
Dec 19, 2024117.21117.69112.91115.44115.441.16%6,615,498
Dec 18, 2024121.88122.50112.80114.12114.12-5.44%6,553,988
Dec 17, 2024123.50124.38119.20120.69120.69-4.19%5,869,238
Dec 16, 2024126.22127.21123.59125.97125.970.15%4,849,074
Dec 13, 2024127.00129.00121.80125.78125.780.59%11,623,199
Dec 12, 2024123.97126.17123.30125.04125.04-0.64%3,265,022
Dec 11, 2024124.10127.00122.33125.84125.843.40%4,269,536
Dec 10, 2024126.50127.83120.63121.70121.70-3.54%6,682,850
Dec 9, 2024133.55133.55121.84126.17126.17-5.74%8,959,180
Dec 6, 2024135.00135.52130.70133.85133.85-0.54%4,552,272
Dec 5, 2024133.00137.06130.55134.58134.582.83%11,214,589
Dec 4, 2024130.21132.90129.22130.88130.882.12%5,222,802
Dec 3, 2024127.84131.68126.33128.16128.160.87%7,607,805
Dec 2, 2024129.00131.99124.05127.05127.01-0.43%5,331,882
Nov 29, 2024129.94130.98127.30127.60127.560.52%3,018,324
Nov 27, 2024130.05130.67124.52126.94126.90-3.64%7,384,648
Nov 26, 2024133.56135.46130.24131.74131.70-0.22%7,680,927
Nov 25, 2024141.03141.70130.65132.03131.99-5.79%10,649,695
Nov 22, 2024142.26142.90139.14140.15140.11-0.95%4,943,966
Nov 21, 2024138.98145.67137.28141.49141.452.87%10,137,178
Nov 20, 2024140.60141.76134.41137.54137.50-2.41%10,605,562
Nov 19, 2024123.63141.12123.63140.94140.9014.57%14,850,321
Nov 18, 2024124.64127.34119.72123.02122.981.78%7,586,673
Nov 15, 2024119.02123.25118.64120.87120.84-0.13%6,154,995
Nov 14, 2024124.80124.87119.61121.03121.00-2.81%5,020,197
Nov 13, 2024125.99128.71124.29124.53124.490.58%4,591,012
Nov 12, 2024125.11126.67121.25123.81123.77-2.36%6,110,740
Nov 11, 2024130.15130.30123.85126.80126.760.83%6,556,505
Nov 8, 2024121.61125.81120.60125.75125.712.93%4,621,544
Nov 7, 2024122.89124.86120.94122.17122.131.44%7,696,650
Nov 6, 2024116.99120.44115.08120.43120.407.11%7,598,474
Nov 5, 2024107.49112.57107.05112.44112.415.87%4,133,595
Nov 4, 2024106.36107.41104.58106.21106.18-0.65%4,637,677
Nov 1, 2024109.91110.00106.65106.90106.87-2.19%5,008,273
Oct 31, 2024109.67110.47107.18109.29109.26-2.81%5,806,457
Oct 30, 2024113.31114.13110.61112.45112.42-1.21%3,529,513
Oct 29, 2024113.00114.15112.40113.83113.800.19%4,019,823
Oct 28, 2024113.09115.19112.67113.61113.581.28%4,765,831
Oct 25, 2024110.89114.87110.57112.17112.141.94%6,257,375
Oct 24, 2024109.51111.94108.09110.03110.001.54%8,149,769
Oct 23, 2024107.00116.41104.52108.36108.33-3.65%18,855,313
Oct 22, 2024110.50114.11110.25112.47112.440.32%9,649,747
Oct 21, 2024111.48113.18110.46112.11112.08-0.12%5,974,821
Oct 18, 2024114.10114.28112.12112.25112.22-1.78%4,167,846
Oct 17, 2024113.87116.19113.04114.28114.252.32%7,672,762
Oct 16, 2024109.52112.78109.24111.69111.663.93%6,210,059
Oct 15, 2024111.80111.96106.29107.47107.44-4.39%9,795,873
Oct 14, 2024112.34113.43111.53112.41112.380.51%5,474,271
Oct 11, 2024107.54112.07107.31111.84111.814.07%6,544,990
Oct 10, 2024106.50109.09104.62107.47107.44-0.60%4,653,875
Oct 9, 2024107.31109.38107.06108.12108.091.22%5,512,623
Oct 8, 2024105.84108.08105.13106.82106.790.08%4,942,633
Oct 7, 2024105.20107.67104.40106.73106.701.45%6,403,636
Oct 4, 2024104.22105.39102.94105.20105.172.44%5,745,233
Oct 3, 2024102.62105.25101.65102.69102.660.40%6,036,269
Oct 2, 202497.21102.4996.30102.28102.254.77%6,185,454
Oct 1, 202499.6299.8596.1697.6297.59-1.88%4,428,604
Sep 30, 202497.4099.7095.9599.4999.461.10%4,852,685
Sep 27, 2024100.13100.3496.0298.4198.38-2.20%7,032,687
Sep 26, 2024102.44103.6997.42100.62100.59-0.12%9,150,722
Sep 25, 202498.20101.5098.09100.74100.713.44%8,452,450
Sep 24, 202496.1397.5795.2697.3997.361.37%5,068,266
Sep 23, 202495.3396.7095.0296.0796.041.62%6,964,929
Sep 20, 202492.8095.1292.3094.5494.512.69%13,255,773
Sep 19, 202491.9293.6690.0392.0692.035.02%9,608,768
Sep 18, 202488.3090.5087.0887.6687.630.42%8,541,967
Sep 17, 202488.0088.7286.1087.2987.260.34%4,287,335
Sep 16, 202484.4487.6283.7586.9986.941.43%6,043,808
Sep 13, 202488.5289.2285.4185.7685.71-1.15%7,264,461
Sep 12, 202481.6587.6181.5186.7686.715.30%11,806,328