Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
292.61
+10.80 (3.83%)
Aug 12, 2026, 11:14 AM EDT - Market open
Vertiv Holdings Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 298.29 | 298.29 | 290.27 | 292.86 | - | 3.92% | 1,552,288 |
| Aug 11, 2026 | 275.50 | 284.68 | 273.90 | 281.81 | 281.81 | 4.34% | 3,668,341 |
| Aug 10, 2026 | 277.28 | 278.68 | 267.52 | 270.10 | 270.10 | -0.84% | 2,795,346 |
| Aug 7, 2026 | 284.92 | 285.90 | 269.19 | 272.40 | 272.40 | -1.01% | 3,890,545 |
| Aug 6, 2026 | 271.13 | 286.36 | 270.06 | 275.17 | 275.17 | -1.00% | 5,042,043 |
| Aug 5, 2026 | 270.45 | 282.50 | 270.00 | 277.94 | 277.94 | 2.97% | 5,906,818 |
| Aug 4, 2026 | 275.21 | 276.52 | 268.12 | 269.93 | 269.93 | 2.62% | 5,736,974 |
| Aug 3, 2026 | 236.98 | 264.14 | 234.96 | 263.05 | 263.05 | 8.89% | 9,378,145 |
| Jul 31, 2026 | 246.87 | 251.71 | 233.17 | 241.57 | 241.57 | 6.18% | 10,766,611 |
| Jul 30, 2026 | 237.20 | 241.32 | 224.60 | 227.50 | 227.50 | 2.00% | 14,349,427 |
| Jul 29, 2026 | 245.99 | 248.80 | 220.92 | 223.04 | 223.04 | -17.26% | 21,018,156 |
| Jul 28, 2026 | 272.58 | 274.66 | 259.19 | 269.56 | 269.56 | -6.27% | 7,979,157 |
| Jul 27, 2026 | 293.03 | 296.71 | 272.53 | 287.60 | 287.60 | -0.95% | 4,839,157 |
| Jul 24, 2026 | 300.50 | 302.49 | 288.55 | 290.36 | 290.36 | -4.50% | 3,367,504 |
| Jul 23, 2026 | 300.00 | 313.61 | 300.00 | 304.04 | 304.04 | 0.96% | 3,061,969 |
| Jul 22, 2026 | 294.26 | 303.89 | 293.55 | 301.16 | 301.16 | -1.10% | 2,893,744 |
| Jul 21, 2026 | 303.05 | 306.45 | 297.15 | 304.50 | 304.50 | 4.40% | 3,202,884 |
| Jul 20, 2026 | 295.00 | 301.66 | 290.96 | 291.67 | 291.67 | 0.73% | 3,757,730 |
| Jul 17, 2026 | 279.21 | 297.33 | 272.93 | 289.56 | 289.56 | -1.55% | 5,961,430 |
| Jul 16, 2026 | 297.00 | 301.28 | 287.53 | 294.11 | 294.11 | -3.43% | 4,995,682 |
| Jul 15, 2026 | 306.25 | 309.44 | 289.78 | 304.57 | 304.57 | 0.33% | 3,865,720 |
| Jul 14, 2026 | 315.53 | 317.18 | 300.19 | 303.58 | 303.58 | -0.75% | 3,459,372 |
| Jul 13, 2026 | 311.94 | 316.08 | 302.07 | 305.87 | 305.87 | -4.07% | 3,684,284 |
| Jul 10, 2026 | 320.31 | 323.81 | 315.68 | 318.86 | 318.86 | -1.56% | 2,214,014 |
| Jul 9, 2026 | 333.55 | 338.88 | 322.38 | 323.92 | 323.92 | 1.92% | 3,926,863 |
| Jul 8, 2026 | 301.64 | 319.65 | 300.60 | 317.81 | 317.81 | 4.00% | 4,391,167 |
| Jul 7, 2026 | 304.75 | 306.23 | 287.11 | 305.58 | 305.58 | -4.05% | 5,949,260 |
| Jul 6, 2026 | 311.99 | 329.38 | 308.02 | 318.47 | 318.47 | 5.97% | 6,414,737 |
| Jul 2, 2026 | 309.81 | 316.99 | 296.45 | 300.53 | 300.53 | -3.50% | 5,868,443 |
| Jul 1, 2026 | 325.80 | 327.22 | 309.51 | 311.42 | 311.42 | -6.99% | 5,158,559 |
| Jun 30, 2026 | 310.00 | 337.23 | 310.00 | 334.82 | 334.82 | 9.07% | 6,579,213 |
| Jun 29, 2026 | 304.65 | 309.20 | 294.30 | 306.97 | 306.97 | 0.99% | 6,501,724 |
| Jun 26, 2026 | 314.00 | 316.00 | 300.19 | 303.95 | 303.95 | -6.64% | 21,495,423 |
| Jun 25, 2026 | 338.92 | 340.00 | 321.34 | 325.57 | 325.57 | 2.89% | 6,163,285 |
| Jun 24, 2026 | 323.73 | 323.74 | 308.28 | 316.43 | 316.43 | -0.59% | 5,738,007 |
| Jun 23, 2026 | 337.96 | 337.97 | 316.51 | 318.32 | 318.32 | -11.07% | 10,235,969 |
| Jun 22, 2026 | 338.88 | 358.54 | 338.00 | 357.96 | 357.96 | 7.48% | 7,217,384 |
| Jun 18, 2026 | 331.23 | 337.79 | 326.50 | 333.05 | 333.05 | 4.87% | 7,197,064 |
| Jun 17, 2026 | 304.72 | 329.70 | 303.20 | 317.58 | 317.58 | 6.00% | 6,139,275 |
| Jun 16, 2026 | 314.20 | 316.37 | 299.09 | 299.60 | 299.60 | -3.95% | 4,563,893 |
| Jun 15, 2026 | 316.00 | 319.84 | 310.37 | 311.93 | 311.93 | 3.01% | 5,290,615 |
| Jun 12, 2026 | 303.48 | 305.19 | 295.10 | 302.87 | 302.81 | 1.68% | 4,958,116 |
| Jun 11, 2026 | 284.25 | 298.66 | 283.40 | 297.88 | 297.82 | 6.01% | 5,408,777 |
| Jun 10, 2026 | 284.52 | 294.35 | 275.18 | 280.98 | 280.92 | -2.95% | 6,904,227 |
| Jun 9, 2026 | 300.43 | 307.13 | 276.50 | 289.52 | 289.46 | -3.68% | 11,117,745 |
| Jun 8, 2026 | 309.25 | 310.61 | 300.22 | 300.57 | 300.51 | 0.02% | 4,790,038 |
| Jun 5, 2026 | 313.76 | 315.00 | 294.40 | 300.51 | 300.45 | -7.23% | 7,330,005 |
| Jun 4, 2026 | 321.10 | 326.86 | 306.00 | 323.92 | 323.85 | -2.27% | 6,075,869 |
| Jun 3, 2026 | 340.87 | 343.63 | 326.79 | 331.44 | 331.37 | -0.91% | 3,927,697 |
| Jun 2, 2026 | 335.15 | 345.18 | 331.23 | 334.49 | 334.42 | 3.43% | 5,077,343 |