Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
315.67
-6.96 (-2.16%)
At close: May 20, 2026, 4:00 PM EDT
316.00
+0.33 (0.10%)
After-hours: May 20, 2026, 7:18 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 325.00 | 329.43 | 314.25 | 315.67 | 315.67 | -2.16% | 5,899,107 |
| May 19, 2026 | 329.68 | 334.63 | 314.34 | 322.63 | 322.63 | -5.03% | 9,005,155 |
| May 18, 2026 | 370.30 | 370.30 | 330.72 | 339.73 | 339.73 | -8.41% | 8,056,805 |
| May 15, 2026 | 364.31 | 373.91 | 356.27 | 370.94 | 370.94 | -1.41% | 4,871,154 |
| May 14, 2026 | 370.24 | 379.94 | 365.15 | 376.23 | 376.23 | 1.69% | 3,611,280 |
| May 13, 2026 | 375.70 | 377.77 | 360.91 | 369.99 | 369.99 | 0.78% | 4,460,997 |
| May 12, 2026 | 361.32 | 370.27 | 349.02 | 367.13 | 367.13 | -0.21% | 6,556,246 |
| May 11, 2026 | 342.01 | 372.00 | 342.01 | 367.92 | 367.92 | 8.22% | 7,279,183 |
| May 8, 2026 | 349.79 | 350.99 | 339.71 | 339.97 | 339.97 | -0.01% | 4,080,985 |
| May 7, 2026 | 358.58 | 359.00 | 336.18 | 340.01 | 340.01 | -5.27% | 5,458,124 |
| May 6, 2026 | 351.56 | 359.84 | 343.65 | 358.92 | 358.92 | 5.25% | 5,583,202 |
| May 5, 2026 | 334.07 | 341.12 | 330.60 | 341.02 | 341.02 | 3.04% | 5,456,160 |
| May 4, 2026 | 329.58 | 332.95 | 321.45 | 330.97 | 330.97 | 0.81% | 4,927,446 |
| May 1, 2026 | 330.65 | 331.97 | 324.23 | 328.31 | 328.31 | -0.05% | 4,408,615 |
| Apr 30, 2026 | 313.75 | 330.00 | 312.34 | 328.49 | 328.49 | 7.29% | 6,268,692 |
| Apr 29, 2026 | 307.05 | 309.97 | 299.80 | 306.18 | 306.18 | 0.38% | 4,536,327 |
| Apr 28, 2026 | 307.20 | 314.51 | 293.88 | 305.03 | 305.03 | -5.40% | 8,217,552 |
| Apr 27, 2026 | 325.99 | 328.05 | 307.07 | 322.43 | 322.43 | -0.32% | 5,442,463 |
| Apr 24, 2026 | 328.00 | 330.30 | 316.40 | 323.46 | 323.46 | 0.53% | 5,281,490 |
| Apr 23, 2026 | 304.20 | 325.25 | 304.20 | 321.75 | 321.75 | 5.44% | 7,066,993 |
| Apr 22, 2026 | 305.32 | 312.98 | 296.80 | 305.14 | 305.14 | -2.34% | 9,835,897 |
| Apr 21, 2026 | 316.10 | 323.04 | 310.84 | 312.44 | 312.44 | -0.63% | 7,285,421 |
| Apr 20, 2026 | 307.01 | 315.66 | 305.11 | 314.41 | 314.41 | 2.30% | 4,672,297 |
| Apr 17, 2026 | 298.70 | 308.54 | 298.22 | 307.34 | 307.34 | 4.49% | 5,805,510 |
| Apr 16, 2026 | 303.00 | 303.31 | 292.67 | 294.13 | 294.13 | -2.33% | 4,832,598 |
| Apr 15, 2026 | 309.50 | 311.00 | 296.64 | 301.16 | 301.16 | -3.01% | 5,353,598 |
| Apr 14, 2026 | 307.00 | 312.46 | 299.01 | 310.51 | 310.51 | 3.52% | 4,993,767 |
| Apr 13, 2026 | 294.98 | 300.68 | 294.98 | 299.96 | 299.96 | 1.64% | 4,733,863 |
| Apr 10, 2026 | 289.75 | 297.56 | 289.30 | 295.11 | 295.11 | 2.60% | 4,644,833 |
| Apr 9, 2026 | 280.99 | 291.00 | 280.97 | 287.64 | 287.64 | 2.35% | 5,166,438 |
| Apr 8, 2026 | 279.87 | 285.60 | 273.38 | 281.03 | 281.03 | 7.14% | 5,696,708 |
| Apr 7, 2026 | 256.97 | 262.48 | 252.01 | 262.30 | 262.30 | 1.38% | 2,937,212 |
| Apr 6, 2026 | 262.93 | 266.53 | 258.59 | 258.73 | 258.73 | -0.98% | 3,305,691 |
| Apr 2, 2026 | 249.12 | 267.00 | 247.92 | 261.29 | 261.29 | 0.74% | 3,965,504 |
| Apr 1, 2026 | 257.00 | 265.55 | 257.00 | 259.37 | 259.37 | 3.51% | 5,112,620 |
| Mar 31, 2026 | 233.00 | 251.00 | 233.00 | 250.58 | 250.58 | 6.98% | 6,686,054 |
| Mar 30, 2026 | 253.71 | 255.45 | 231.70 | 234.22 | 234.22 | -6.71% | 6,930,419 |
| Mar 27, 2026 | 249.96 | 256.84 | 248.50 | 251.07 | 251.07 | -0.53% | 5,444,468 |
| Mar 26, 2026 | 273.81 | 274.16 | 252.40 | 252.40 | 252.40 | -8.60% | 6,621,741 |
| Mar 25, 2026 | 276.80 | 282.05 | 274.00 | 276.16 | 276.16 | 1.95% | 5,929,023 |
| Mar 24, 2026 | 256.00 | 270.91 | 251.15 | 270.89 | 270.89 | 5.82% | 6,843,039 |
| Mar 23, 2026 | 259.00 | 271.88 | 255.12 | 256.00 | 256.00 | 0.05% | 8,888,136 |
| Mar 20, 2026 | 268.62 | 272.84 | 255.51 | 255.88 | 255.88 | -4.94% | 87,826,646 |
| Mar 19, 2026 | 258.44 | 271.10 | 256.04 | 269.17 | 269.17 | 1.68% | 7,084,563 |
| Mar 18, 2026 | 271.63 | 274.73 | 264.54 | 264.71 | 264.71 | -1.38% | 6,673,848 |
| Mar 17, 2026 | 260.66 | 270.87 | 259.51 | 268.41 | 268.41 | 1.39% | 5,121,284 |
| Mar 16, 2026 | 261.68 | 270.91 | 261.68 | 264.74 | 264.68 | 2.26% | 7,386,691 |
| Mar 13, 2026 | 265.20 | 269.22 | 256.07 | 258.88 | 258.82 | -2.45% | 6,981,158 |
| Mar 12, 2026 | 263.65 | 271.44 | 257.26 | 265.38 | 265.32 | -1.07% | 7,465,350 |
| Mar 11, 2026 | 272.11 | 276.78 | 266.57 | 268.26 | 268.20 | -0.67% | 7,103,228 |