Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
127.37
+2.65 (2.12%)
At close: Jul 15, 2025, 4:00 PM
127.10
-0.27 (-0.21%)
After-hours: Jul 15, 2025, 7:58 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 127.94 | 129.44 | 125.50 | 127.37 | 127.37 | 2.12% | 6,751,108 |
| Jul 14, 2025 | 122.00 | 125.56 | 122.00 | 124.72 | 124.72 | 1.15% | 6,560,353 |
| Jul 11, 2025 | 120.11 | 124.64 | 118.70 | 123.30 | 123.30 | 2.14% | 7,222,182 |
| Jul 10, 2025 | 128.00 | 128.82 | 110.06 | 120.72 | 120.72 | -5.96% | 24,685,984 |
| Jul 9, 2025 | 127.03 | 129.48 | 125.91 | 128.37 | 128.37 | 1.97% | 4,936,280 |
| Jul 8, 2025 | 129.88 | 131.38 | 124.90 | 125.89 | 125.89 | -0.29% | 6,641,560 |
| Jul 7, 2025 | 127.84 | 129.00 | 124.79 | 126.26 | 126.26 | -1.24% | 4,426,977 |
| Jul 3, 2025 | 124.60 | 129.43 | 124.55 | 127.84 | 127.84 | 2.82% | 4,003,595 |
| Jul 2, 2025 | 124.12 | 126.47 | 123.10 | 124.33 | 124.33 | 1.46% | 5,761,564 |
| Jul 1, 2025 | 127.00 | 127.87 | 120.28 | 122.54 | 122.54 | -4.57% | 8,974,339 |
| Jun 30, 2025 | 128.08 | 129.31 | 125.88 | 128.41 | 128.41 | 0.98% | 5,349,761 |
| Jun 27, 2025 | 127.00 | 128.58 | 124.80 | 127.16 | 127.16 | 2.71% | 9,337,698 |
| Jun 26, 2025 | 122.01 | 125.45 | 121.47 | 123.80 | 123.80 | 1.78% | 5,398,106 |
| Jun 25, 2025 | 123.00 | 124.62 | 121.25 | 121.64 | 121.64 | -0.56% | 5,324,488 |
| Jun 24, 2025 | 118.05 | 122.92 | 117.49 | 122.32 | 122.32 | 4.96% | 7,544,700 |
| Jun 23, 2025 | 117.50 | 118.55 | 112.72 | 116.54 | 116.54 | -1.69% | 9,121,401 |
| Jun 20, 2025 | 119.65 | 120.40 | 117.20 | 118.54 | 118.54 | -0.45% | 6,689,562 |
| Jun 18, 2025 | 116.57 | 120.74 | 115.67 | 119.08 | 119.08 | 2.12% | 6,331,654 |
| Jun 17, 2025 | 117.02 | 120.33 | 115.50 | 116.61 | 116.61 | 0.14% | 6,102,903 |
| Jun 16, 2025 | 114.30 | 117.18 | 113.39 | 116.45 | 116.45 | 4.94% | 7,553,759 |
| Jun 13, 2025 | 111.08 | 113.71 | 110.32 | 110.97 | 110.93 | -3.08% | 5,900,631 |
| Jun 12, 2025 | 109.40 | 114.59 | 108.81 | 114.50 | 114.46 | 3.54% | 6,778,728 |
| Jun 11, 2025 | 108.40 | 111.89 | 107.38 | 110.59 | 110.55 | 1.95% | 5,560,356 |
| Jun 10, 2025 | 113.00 | 113.01 | 107.38 | 108.47 | 108.44 | -3.15% | 7,573,025 |
| Jun 9, 2025 | 115.17 | 115.50 | 111.50 | 112.00 | 111.96 | -2.91% | 5,820,442 |
| Jun 6, 2025 | 115.00 | 116.62 | 114.25 | 115.36 | 115.32 | 2.80% | 5,377,105 |
| Jun 5, 2025 | 113.97 | 114.18 | 110.96 | 112.22 | 112.18 | -0.56% | 4,826,880 |
| Jun 4, 2025 | 113.32 | 115.65 | 112.70 | 112.85 | 112.81 | 0.45% | 5,005,743 |
| Jun 3, 2025 | 111.20 | 115.35 | 110.62 | 112.34 | 112.30 | 2.85% | 8,438,159 |
| Jun 2, 2025 | 108.00 | 109.38 | 105.68 | 109.23 | 109.20 | 1.20% | 4,001,759 |
| May 30, 2025 | 107.31 | 107.97 | 104.71 | 107.93 | 107.90 | -0.50% | 6,935,573 |
| May 29, 2025 | 113.81 | 114.34 | 107.05 | 108.47 | 108.44 | -0.69% | 5,914,417 |
| May 28, 2025 | 108.80 | 109.52 | 107.05 | 109.22 | 109.19 | -0.52% | 5,920,495 |
| May 27, 2025 | 107.52 | 110.18 | 106.30 | 109.79 | 109.76 | 5.43% | 6,457,211 |
| May 23, 2025 | 101.36 | 105.15 | 101.00 | 104.14 | 104.11 | -0.06% | 3,967,381 |
| May 22, 2025 | 102.70 | 105.29 | 101.11 | 104.20 | 104.17 | 0.57% | 3,799,972 |
| May 21, 2025 | 104.29 | 107.00 | 102.57 | 103.61 | 103.58 | -2.61% | 5,354,885 |
| May 20, 2025 | 105.37 | 106.84 | 105.02 | 106.39 | 106.36 | -0.01% | 4,030,741 |
| May 19, 2025 | 103.00 | 106.75 | 102.56 | 106.40 | 106.37 | 0.34% | 4,593,498 |
| May 16, 2025 | 106.16 | 106.34 | 103.96 | 106.04 | 106.01 | 0.63% | 5,169,974 |
| May 15, 2025 | 105.80 | 108.18 | 105.19 | 105.38 | 105.35 | -3.74% | 6,667,546 |
| May 14, 2025 | 108.55 | 109.95 | 106.82 | 109.48 | 109.45 | 3.69% | 9,603,501 |
| May 13, 2025 | 101.07 | 107.69 | 100.90 | 105.58 | 105.55 | 4.48% | 8,987,202 |
| May 12, 2025 | 101.10 | 101.75 | 99.44 | 101.05 | 101.02 | 7.43% | 8,952,162 |
| May 9, 2025 | 96.06 | 96.94 | 92.13 | 94.06 | 94.03 | -1.75% | 6,369,796 |
| May 8, 2025 | 96.95 | 97.28 | 94.87 | 95.74 | 95.71 | 0.23% | 7,275,919 |
| May 7, 2025 | 92.90 | 95.65 | 91.84 | 95.52 | 95.49 | 2.18% | 10,038,595 |
| May 6, 2025 | 91.94 | 93.95 | 91.81 | 93.48 | 93.45 | -1.42% | 6,740,361 |
| May 5, 2025 | 93.11 | 95.79 | 92.95 | 94.83 | 94.80 | -0.18% | 6,240,221 |
| May 2, 2025 | 94.11 | 96.99 | 93.00 | 95.00 | 94.97 | 2.65% | 9,145,565 |