Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
107.93
-0.54 (-0.50%)
At close: May 30, 2025, 4:00 PM
107.89
-0.04 (-0.04%)
After-hours: May 30, 2025, 5:00 PM EDT

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025107.31107.97104.71107.93--0.50%6,236,499
May 29, 2025113.81114.34107.05108.47108.47-0.69%5,914,417
May 28, 2025108.80109.52107.05109.22109.22-0.52%5,920,495
May 27, 2025107.52110.18106.30109.79109.795.43%6,457,211
May 23, 2025101.36105.15101.00104.14104.14-0.06%3,967,381
May 22, 2025102.70105.29101.11104.20104.200.57%3,799,972
May 21, 2025104.29107.00102.57103.61103.61-2.61%5,354,885
May 20, 2025105.37106.84105.02106.39106.39-0.01%4,030,741
May 19, 2025103.00106.75102.56106.40106.400.34%4,593,498
May 16, 2025106.16106.34103.96106.04106.040.63%5,169,974
May 15, 2025105.80108.18105.19105.38105.38-3.74%6,667,546
May 14, 2025108.55109.95106.82109.48109.483.69%9,603,501
May 13, 2025101.07107.69100.90105.58105.584.48%8,987,202
May 12, 2025101.10101.7599.44101.05101.057.43%8,952,162
May 9, 202596.0696.9492.1394.0694.06-1.75%6,369,796
May 8, 202596.9597.2894.8795.7495.740.23%7,275,919
May 7, 202592.9095.6591.8495.5295.522.18%10,038,595
May 6, 202591.9493.9591.8193.4893.48-1.42%6,740,361
May 5, 202593.1195.7992.9594.8394.83-0.18%6,240,221
May 2, 202594.1196.9993.0095.0095.002.65%9,145,565
May 1, 202591.6494.9391.1792.5592.558.40%16,440,665
Apr 30, 202581.7885.4180.5185.3885.38-0.94%8,979,696
Apr 29, 202587.0087.5084.6786.1986.190.05%6,317,526
Apr 28, 202586.9588.0084.3386.1586.15-0.92%8,872,003
Apr 25, 202584.9789.2784.5586.9586.953.66%14,314,958
Apr 24, 202580.2584.8480.0083.8883.887.54%13,734,247
Apr 23, 202585.4886.9377.2478.0078.008.60%24,253,723
Apr 22, 202569.2172.6069.0071.8271.826.29%10,427,982
Apr 21, 202570.8571.5065.9367.5767.57-7.70%8,511,148
Apr 17, 202572.5073.7470.8573.2173.212.18%9,296,487
Apr 16, 202569.1872.2168.3371.6571.65-1.46%14,542,978
Apr 15, 202571.3773.4771.3772.7172.711.59%6,190,252
Apr 14, 202573.2273.4270.1371.5771.572.82%7,879,463
Apr 11, 202567.3069.7165.6869.6169.612.78%8,185,476
Apr 10, 202569.1970.7865.9267.7367.73-6.99%11,790,998
Apr 9, 202561.8676.4961.2872.8272.8215.77%18,896,589
Apr 8, 202570.2070.3560.6762.9062.90-1.44%17,171,912
Apr 7, 202553.6167.8553.6063.8263.827.42%20,279,972
Apr 4, 202560.0461.7955.3259.4159.41-11.95%27,351,302
Apr 3, 202569.6071.5266.6267.4767.47-12.50%14,045,321
Apr 2, 202572.5077.6872.4377.1177.112.44%8,254,115
Apr 1, 202571.9175.6770.3775.2775.274.25%10,133,154
Mar 31, 202570.0072.4968.2572.2072.20-2.76%13,779,465
Mar 28, 202575.6576.5072.4974.2574.25-2.71%13,147,200
Mar 27, 202578.5779.4675.9376.3276.32-6.49%17,174,970
Mar 26, 202585.7086.5880.1081.6281.62-10.88%19,005,729
Mar 25, 202592.9594.0289.5191.5891.58-2.25%6,850,784
Mar 24, 202592.0094.2090.5693.6993.695.71%6,225,159
Mar 21, 202587.0689.1185.7588.6388.63-0.51%5,240,887
Mar 20, 202586.8890.8186.5289.0889.08-0.10%5,474,148