Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
170.97
+7.33 (4.48%)
At close: Nov 14, 2025, 4:00 PM EST
171.73
+0.76 (0.44%)
After-hours: Nov 14, 2025, 7:58 PM EST
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 162.00 | 175.88 | 159.66 | 170.97 | 170.97 | 4.48% | 9,982,286 |
| Nov 13, 2025 | 169.98 | 170.65 | 160.67 | 163.64 | 163.64 | -5.61% | 11,389,923 |
| Nov 12, 2025 | 182.11 | 182.57 | 173.01 | 173.37 | 173.37 | -3.17% | 6,131,655 |
| Nov 11, 2025 | 184.00 | 187.48 | 178.04 | 179.05 | 179.05 | -4.68% | 5,625,672 |
| Nov 10, 2025 | 188.02 | 191.41 | 184.76 | 187.84 | 187.84 | 4.47% | 5,590,097 |
| Nov 7, 2025 | 177.00 | 179.80 | 169.61 | 179.80 | 179.80 | -1.76% | 9,143,033 |
| Nov 6, 2025 | 191.01 | 191.01 | 180.51 | 183.02 | 183.02 | -4.03% | 5,907,135 |
| Nov 5, 2025 | 182.08 | 193.40 | 181.00 | 190.71 | 190.71 | 5.47% | 6,452,576 |
| Nov 4, 2025 | 183.30 | 186.90 | 177.50 | 180.82 | 180.82 | -5.53% | 8,984,794 |
| Nov 3, 2025 | 196.15 | 197.60 | 189.57 | 191.40 | 191.40 | -0.76% | 6,065,122 |
| Oct 31, 2025 | 196.95 | 199.87 | 188.58 | 192.86 | 192.86 | -0.46% | 7,726,594 |
| Oct 30, 2025 | 193.86 | 202.45 | 192.39 | 193.76 | 193.76 | -2.77% | 5,693,489 |
| Oct 29, 2025 | 193.70 | 199.50 | 193.13 | 199.27 | 199.27 | 4.57% | 6,298,911 |
| Oct 28, 2025 | 192.77 | 195.71 | 186.02 | 190.57 | 190.57 | -1.21% | 6,044,059 |
| Oct 27, 2025 | 189.99 | 194.00 | 188.91 | 192.90 | 192.90 | 3.68% | 6,672,965 |
| Oct 24, 2025 | 186.85 | 188.89 | 184.90 | 186.06 | 186.06 | 1.56% | 7,188,475 |
| Oct 23, 2025 | 174.53 | 184.04 | 174.00 | 183.20 | 183.20 | 6.77% | 9,679,416 |
| Oct 22, 2025 | 182.60 | 184.50 | 162.68 | 171.59 | 171.59 | -1.84% | 22,483,700 |
| Oct 21, 2025 | 175.08 | 177.19 | 170.56 | 174.80 | 174.80 | -0.53% | 8,130,717 |
| Oct 20, 2025 | 178.00 | 179.79 | 173.95 | 175.73 | 175.73 | 0.99% | 6,691,952 |
| Oct 17, 2025 | 175.00 | 178.00 | 170.30 | 174.00 | 174.00 | -2.15% | 5,880,669 |
| Oct 16, 2025 | 182.51 | 183.00 | 175.21 | 177.82 | 177.82 | -1.49% | 5,000,095 |
| Oct 15, 2025 | 180.00 | 182.99 | 175.60 | 180.51 | 180.51 | 3.06% | 5,642,876 |
| Oct 14, 2025 | 171.69 | 181.84 | 168.20 | 175.15 | 175.15 | -2.15% | 7,427,538 |
| Oct 13, 2025 | 175.01 | 184.44 | 172.00 | 179.00 | 179.00 | 5.91% | 11,056,210 |
| Oct 10, 2025 | 178.43 | 183.11 | 168.65 | 169.01 | 169.01 | 0.08% | 16,066,576 |
| Oct 9, 2025 | 168.38 | 170.89 | 164.75 | 168.88 | 168.88 | 0.90% | 4,972,755 |
| Oct 8, 2025 | 160.53 | 167.55 | 159.27 | 167.38 | 167.38 | 5.36% | 4,889,887 |
| Oct 7, 2025 | 164.75 | 165.00 | 154.77 | 158.87 | 158.87 | -2.41% | 6,899,058 |
| Oct 6, 2025 | 168.85 | 169.83 | 162.34 | 162.80 | 162.80 | 1.62% | 7,203,318 |
| Oct 3, 2025 | 161.64 | 163.88 | 157.83 | 160.20 | 160.20 | -0.89% | 5,728,509 |
| Oct 2, 2025 | 164.30 | 168.99 | 157.31 | 161.64 | 161.64 | 0.03% | 8,936,068 |
| Oct 1, 2025 | 149.12 | 162.23 | 147.35 | 161.59 | 161.59 | 7.11% | 12,843,988 |
| Sep 30, 2025 | 144.00 | 150.93 | 144.00 | 150.86 | 150.86 | 5.27% | 6,822,349 |
| Sep 29, 2025 | 142.00 | 145.61 | 141.40 | 143.31 | 143.31 | 3.38% | 5,876,652 |
| Sep 26, 2025 | 139.00 | 140.98 | 137.08 | 138.62 | 138.62 | -0.82% | 3,607,596 |
| Sep 25, 2025 | 137.01 | 141.19 | 133.85 | 139.77 | 139.77 | -1.31% | 6,197,612 |
| Sep 24, 2025 | 143.48 | 146.10 | 140.85 | 141.62 | 141.62 | -0.69% | 5,978,086 |
| Sep 23, 2025 | 151.32 | 152.10 | 139.15 | 142.61 | 142.61 | -6.15% | 16,541,269 |
| Sep 22, 2025 | 143.05 | 152.45 | 142.25 | 151.96 | 151.96 | 5.82% | 8,731,683 |
| Sep 19, 2025 | 142.63 | 144.49 | 139.38 | 143.60 | 143.60 | 1.16% | 6,682,817 |
| Sep 18, 2025 | 139.00 | 142.62 | 136.97 | 141.96 | 141.96 | 3.75% | 5,294,975 |
| Sep 17, 2025 | 135.64 | 137.57 | 132.69 | 136.83 | 136.83 | 0.13% | 5,123,266 |
| Sep 16, 2025 | 140.25 | 141.22 | 135.13 | 136.65 | 136.65 | -1.16% | 5,449,884 |
| Sep 15, 2025 | 135.92 | 142.06 | 134.40 | 138.26 | 138.26 | 2.54% | 7,643,918 |
| Sep 12, 2025 | 135.50 | 137.09 | 133.56 | 134.84 | 134.80 | -0.64% | 4,065,365 |
| Sep 11, 2025 | 138.42 | 138.42 | 133.95 | 135.71 | 135.67 | -0.75% | 6,779,747 |
| Sep 10, 2025 | 134.24 | 141.22 | 134.24 | 136.74 | 136.70 | 8.89% | 12,971,116 |
| Sep 9, 2025 | 124.08 | 125.98 | 120.83 | 125.58 | 125.55 | 3.09% | 7,608,500 |
| Sep 8, 2025 | 125.71 | 125.72 | 120.97 | 121.82 | 121.79 | -1.76% | 10,222,668 |