Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
242.78
-0.95 (-0.39%)
At close: Oct 9, 2026, 4:00 PM EDT
242.86
+0.08 (0.03%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Vertiv Holdings Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 246.47 | 248.49 | 239.89 | 242.78 | 242.78 | -0.39% | 3,425,816 |
| Oct 8, 2026 | 242.20 | 252.11 | 239.76 | 243.73 | 243.73 | -1.12% | 5,847,306 |
| Oct 7, 2026 | 244.03 | 246.87 | 239.64 | 246.49 | 246.49 | -2.63% | 5,412,600 |
| Oct 6, 2026 | 253.20 | 256.50 | 249.10 | 253.14 | 253.14 | -0.19% | 4,230,899 |
| Oct 5, 2026 | 254.34 | 258.10 | 250.06 | 253.62 | 253.62 | 0.57% | 4,329,509 |
| Oct 2, 2026 | 250.64 | 254.80 | 248.54 | 252.18 | 252.18 | 2.46% | 3,313,496 |
| Oct 1, 2026 | 242.92 | 249.53 | 238.30 | 246.12 | 246.12 | 1.99% | 3,464,218 |
| Sep 30, 2026 | 249.48 | 250.82 | 241.27 | 241.31 | 241.31 | -2.83% | 4,116,248 |
| Sep 29, 2026 | 251.38 | 254.13 | 246.84 | 248.34 | 248.34 | 1.76% | 3,241,116 |
| Sep 28, 2026 | 253.23 | 254.20 | 242.52 | 244.04 | 244.04 | -3.65% | 4,226,020 |
| Sep 25, 2026 | 249.18 | 254.50 | 248.00 | 253.28 | 253.28 | 3.25% | 4,071,795 |
| Sep 24, 2026 | 240.47 | 246.90 | 239.00 | 245.30 | 245.30 | -1.40% | 4,106,679 |
| Sep 23, 2026 | 253.68 | 255.02 | 248.51 | 248.78 | 248.78 | -1.85% | 3,530,964 |
| Sep 22, 2026 | 250.30 | 255.40 | 249.14 | 253.46 | 253.46 | 1.04% | 3,448,495 |
| Sep 21, 2026 | 254.67 | 254.88 | 247.61 | 250.86 | 250.86 | 0.59% | 4,813,750 |
| Sep 18, 2026 | 246.19 | 250.15 | 242.43 | 249.39 | 249.39 | 3.27% | 7,671,664 |
| Sep 17, 2026 | 249.75 | 252.34 | 241.25 | 241.49 | 241.49 | 0.87% | 4,922,311 |
| Sep 16, 2026 | 240.00 | 244.76 | 237.64 | 239.41 | 239.41 | 2.05% | 5,467,185 |
| Sep 15, 2026 | 243.02 | 245.41 | 233.90 | 234.61 | 234.61 | -1.17% | 5,692,184 |
| Sep 14, 2026 | 228.00 | 241.30 | 226.94 | 237.39 | 237.39 | -7.63% | 10,848,015 |
| Sep 11, 2026 | 252.50 | 258.78 | 251.84 | 257.06 | 257.00 | 3.60% | 4,774,088 |
| Sep 10, 2026 | 259.10 | 262.00 | 244.77 | 248.13 | 248.07 | -5.61% | 10,055,159 |
| Sep 9, 2026 | 288.69 | 290.23 | 260.00 | 262.89 | 262.83 | -9.61% | 9,798,806 |
| Sep 8, 2026 | 285.00 | 295.34 | 282.00 | 290.83 | 290.76 | 3.67% | 4,755,582 |
| Sep 4, 2026 | 273.95 | 280.99 | 271.20 | 280.53 | 280.46 | 4.35% | 3,322,736 |
| Sep 3, 2026 | 256.49 | 270.99 | 254.50 | 268.83 | 268.76 | 4.73% | 4,245,904 |
| Sep 2, 2026 | 254.97 | 260.05 | 251.50 | 256.70 | 256.64 | 0.29% | 3,014,437 |
| Sep 1, 2026 | 255.22 | 257.89 | 248.75 | 255.97 | 255.91 | -1.06% | 4,283,966 |
| Aug 31, 2026 | 258.24 | 261.79 | 254.91 | 258.72 | 258.66 | 0.64% | 4,085,717 |
| Aug 28, 2026 | 269.06 | 270.00 | 255.57 | 257.08 | 257.02 | -4.53% | 3,849,764 |
| Aug 27, 2026 | 273.00 | 274.76 | 262.23 | 269.28 | 269.21 | 2.07% | 4,607,814 |
| Aug 26, 2026 | 256.61 | 265.78 | 255.34 | 263.81 | 263.75 | 3.15% | 3,930,906 |
| Aug 25, 2026 | 263.09 | 267.05 | 255.03 | 255.75 | 255.69 | 0.31% | 3,927,047 |
| Aug 24, 2026 | 257.00 | 258.30 | 249.97 | 254.97 | 254.91 | -2.66% | 3,986,115 |
| Aug 21, 2026 | 268.20 | 268.20 | 257.49 | 261.95 | 261.89 | -1.01% | 3,212,660 |
| Aug 20, 2026 | 258.59 | 264.95 | 252.16 | 264.63 | 264.57 | 1.39% | 5,219,688 |
| Aug 19, 2026 | 273.00 | 275.55 | 256.11 | 261.00 | 260.94 | -4.23% | 6,206,531 |
| Aug 18, 2026 | 281.00 | 281.67 | 270.31 | 272.54 | 272.47 | -6.80% | 5,584,140 |
| Aug 17, 2026 | 297.88 | 300.30 | 290.58 | 292.43 | 292.36 | -0.48% | 3,575,938 |
| Aug 14, 2026 | 287.07 | 295.47 | 285.25 | 293.84 | 293.77 | 2.36% | 3,153,624 |
| Aug 13, 2026 | 287.95 | 293.51 | 286.88 | 287.07 | 287.00 | -0.45% | 3,120,082 |
| Aug 12, 2026 | 298.29 | 298.29 | 286.01 | 288.36 | 288.29 | 2.32% | 4,034,344 |
| Aug 11, 2026 | 275.50 | 284.68 | 273.90 | 281.81 | 281.74 | 4.34% | 3,686,940 |
| Aug 10, 2026 | 277.28 | 278.68 | 267.52 | 270.10 | 270.03 | -0.84% | 2,859,542 |
| Aug 7, 2026 | 284.92 | 285.90 | 269.19 | 272.40 | 272.33 | -1.01% | 3,909,487 |
| Aug 6, 2026 | 271.13 | 286.36 | 270.06 | 275.17 | 275.10 | -1.00% | 5,084,738 |
| Aug 5, 2026 | 270.45 | 282.50 | 270.00 | 277.94 | 277.87 | 2.97% | 5,933,161 |
| Aug 4, 2026 | 275.21 | 276.52 | 268.12 | 269.93 | 269.86 | 2.62% | 5,802,679 |
| Aug 3, 2026 | 236.98 | 264.14 | 234.96 | 263.05 | 262.99 | 8.89% | 9,517,058 |
| Jul 31, 2026 | 246.87 | 251.71 | 233.17 | 241.57 | 241.51 | 6.18% | 10,849,593 |