Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
255.23
-3.49 (-1.35%)
Sep 1, 2026, 1:32 PM EDT - Market open
Vertiv Holdings Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 255.22 | 257.89 | 248.75 | 254.29 | - | -1.71% | 2,263,696 |
| Aug 31, 2026 | 258.24 | 261.79 | 254.91 | 258.72 | 258.72 | 0.64% | 3,958,876 |
| Aug 28, 2026 | 269.06 | 270.00 | 255.57 | 257.08 | 257.08 | -4.53% | 3,818,106 |
| Aug 27, 2026 | 273.00 | 274.76 | 262.23 | 269.28 | 269.28 | 2.07% | 4,584,552 |
| Aug 26, 2026 | 256.61 | 265.78 | 255.34 | 263.81 | 263.81 | 3.15% | 3,821,818 |
| Aug 25, 2026 | 263.09 | 267.05 | 255.03 | 255.75 | 255.75 | 0.31% | 3,908,674 |
| Aug 24, 2026 | 257.00 | 258.30 | 249.97 | 254.97 | 254.97 | -2.66% | 3,968,388 |
| Aug 21, 2026 | 268.20 | 268.20 | 257.49 | 261.95 | 261.95 | -1.01% | 3,200,966 |
| Aug 20, 2026 | 258.59 | 264.95 | 252.16 | 264.63 | 264.63 | 1.39% | 4,759,886 |
| Aug 19, 2026 | 273.00 | 275.55 | 256.11 | 261.00 | 261.00 | -4.23% | 6,141,811 |
| Aug 18, 2026 | 281.00 | 281.67 | 270.31 | 272.54 | 272.54 | -6.80% | 5,547,224 |
| Aug 17, 2026 | 297.88 | 300.30 | 290.58 | 292.43 | 292.43 | -0.48% | 3,550,447 |
| Aug 14, 2026 | 287.07 | 295.47 | 285.25 | 293.84 | 293.84 | 2.36% | 3,147,416 |
| Aug 13, 2026 | 287.95 | 293.51 | 286.88 | 287.07 | 287.07 | -0.45% | 3,086,959 |
| Aug 12, 2026 | 298.29 | 298.29 | 286.01 | 288.36 | 288.36 | 2.32% | 3,958,744 |
| 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 |