Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
232.50
-13.42 (-5.46%)
At close: Oct 30, 2026, 4:00 PM EDT
233.95
+1.45 (0.62%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Vertiv Holdings Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 231.22 | 240.78 | 226.86 | 232.50 | 232.50 | -5.46% | 7,667,494 |
| Oct 29, 2026 | 237.96 | 254.73 | 236.50 | 245.92 | 245.92 | 1.23% | 9,670,842 |
| Oct 28, 2026 | 243.00 | 245.31 | 228.81 | 242.94 | 242.94 | 16.48% | 19,539,837 |
| Oct 27, 2026 | 203.00 | 210.92 | 203.00 | 208.56 | 208.56 | 4.39% | 8,433,338 |
| Oct 26, 2026 | 197.64 | 201.68 | 194.55 | 199.78 | 199.78 | 2.81% | 5,530,547 |
| Oct 23, 2026 | 191.60 | 196.73 | 187.24 | 194.32 | 194.32 | -0.65% | 7,398,336 |
| Oct 22, 2026 | 203.61 | 204.00 | 193.14 | 195.59 | 195.59 | -7.81% | 8,434,239 |
| Oct 21, 2026 | 216.58 | 220.00 | 210.94 | 212.15 | 212.15 | 4.22% | 6,412,214 |
| Oct 20, 2026 | 202.49 | 208.94 | 197.90 | 203.56 | 203.56 | -1.22% | 6,804,077 |
| Oct 19, 2026 | 214.00 | 214.71 | 205.44 | 206.08 | 206.08 | -0.16% | 4,900,870 |
| Oct 16, 2026 | 211.02 | 213.39 | 205.88 | 206.42 | 206.42 | -3.88% | 6,395,848 |
| Oct 15, 2026 | 212.20 | 215.36 | 204.38 | 214.75 | 214.75 | -3.63% | 12,805,268 |
| Oct 14, 2026 | 233.92 | 234.80 | 220.21 | 222.83 | 222.83 | -6.09% | 7,277,340 |
| Oct 13, 2026 | 234.26 | 238.55 | 230.69 | 237.29 | 237.29 | -0.86% | 4,793,233 |
| Oct 12, 2026 | 239.66 | 242.82 | 237.40 | 239.36 | 239.36 | -1.41% | 3,505,902 |
| Oct 9, 2026 | 246.47 | 248.49 | 239.89 | 242.78 | 242.78 | -0.39% | 3,410,117 |
| 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 |