Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
306.18
+1.15 (0.38%)
At close: Apr 29, 2026, 4:00 PM EDT
308.80
+2.62 (0.86%)
After-hours: Apr 29, 2026, 7:59 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 307.05 | 309.97 | 299.80 | 306.18 | 306.18 | 0.38% | 4,443,587 |
| Apr 28, 2026 | 307.20 | 314.51 | 293.88 | 305.03 | 305.03 | -5.40% | 8,077,535 |
| Apr 27, 2026 | 325.99 | 328.05 | 307.07 | 322.43 | 322.43 | -0.32% | 5,412,045 |
| Apr 24, 2026 | 328.00 | 330.30 | 316.40 | 323.46 | 323.46 | 0.53% | 5,212,489 |
| Apr 23, 2026 | 304.20 | 325.25 | 304.20 | 321.75 | 321.75 | 5.44% | 6,981,106 |
| Apr 22, 2026 | 305.32 | 312.98 | 296.80 | 305.14 | 305.14 | -2.34% | 9,753,369 |
| Apr 21, 2026 | 316.10 | 323.04 | 310.84 | 312.44 | 312.44 | -0.63% | 7,209,032 |
| Apr 20, 2026 | 307.01 | 315.66 | 305.11 | 314.41 | 314.41 | 2.30% | 4,638,577 |
| Apr 17, 2026 | 298.70 | 308.54 | 298.22 | 307.34 | 307.34 | 4.49% | 5,786,803 |
| Apr 16, 2026 | 303.00 | 303.31 | 292.67 | 294.13 | 294.13 | -2.33% | 4,802,961 |
| Apr 15, 2026 | 309.50 | 311.00 | 296.64 | 301.16 | 301.16 | -3.01% | 5,331,668 |
| Apr 14, 2026 | 307.00 | 312.46 | 299.01 | 310.51 | 310.51 | 3.52% | 4,961,197 |
| Apr 13, 2026 | 294.98 | 300.68 | 294.98 | 299.96 | 299.96 | 1.64% | 4,667,019 |
| Apr 10, 2026 | 289.75 | 297.56 | 289.30 | 295.11 | 295.11 | 2.60% | 4,632,105 |
| Apr 9, 2026 | 280.99 | 291.00 | 280.97 | 287.64 | 287.64 | 2.35% | 5,156,004 |
| Apr 8, 2026 | 279.87 | 285.60 | 273.38 | 281.03 | 281.03 | 7.14% | 5,675,719 |
| Apr 7, 2026 | 256.97 | 262.48 | 252.01 | 262.30 | 262.30 | 1.38% | 2,817,856 |
| Apr 6, 2026 | 262.93 | 266.53 | 258.59 | 258.73 | 258.73 | -0.98% | 3,296,492 |
| Apr 2, 2026 | 249.12 | 267.00 | 247.92 | 261.29 | 261.29 | 0.74% | 3,954,231 |
| Apr 1, 2026 | 257.00 | 265.55 | 257.00 | 259.37 | 259.37 | 3.51% | 5,001,270 |
| Mar 31, 2026 | 233.00 | 251.00 | 233.00 | 250.58 | 250.58 | 6.98% | 6,620,370 |
| Mar 30, 2026 | 253.71 | 255.45 | 231.70 | 234.22 | 234.22 | -6.71% | 6,898,942 |
| Mar 27, 2026 | 249.96 | 256.84 | 248.50 | 251.07 | 251.07 | -0.53% | 5,420,272 |
| Mar 26, 2026 | 273.81 | 274.16 | 252.40 | 252.40 | 252.40 | -8.60% | 6,551,465 |
| Mar 25, 2026 | 276.80 | 282.05 | 274.00 | 276.16 | 276.16 | 1.95% | 5,909,907 |
| Mar 24, 2026 | 256.00 | 270.91 | 251.15 | 270.89 | 270.89 | 5.82% | 6,735,920 |
| Mar 23, 2026 | 259.00 | 271.88 | 255.12 | 256.00 | 256.00 | 0.05% | 8,607,738 |
| Mar 20, 2026 | 268.62 | 272.84 | 255.51 | 255.88 | 255.88 | -4.94% | 67,070,422 |
| Mar 19, 2026 | 258.44 | 271.10 | 256.04 | 269.17 | 269.17 | 1.68% | 6,622,586 |
| Mar 18, 2026 | 271.63 | 274.73 | 264.54 | 264.71 | 264.71 | -1.38% | 6,630,489 |
| Mar 17, 2026 | 260.66 | 270.87 | 259.51 | 268.41 | 268.41 | 1.39% | 5,085,461 |
| Mar 16, 2026 | 261.68 | 270.91 | 261.68 | 264.74 | 264.68 | 2.26% | 7,307,801 |
| 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 |
| Mar 10, 2026 | 265.55 | 274.85 | 264.50 | 270.06 | 270.00 | 2.16% | 11,306,849 |
| Mar 9, 2026 | 251.49 | 266.67 | 251.00 | 264.35 | 264.29 | 9.33% | 20,427,931 |
| Mar 6, 2026 | 241.00 | 251.47 | 238.65 | 241.78 | 241.72 | -3.19% | 8,772,638 |
| Mar 5, 2026 | 247.49 | 258.32 | 238.74 | 249.75 | 249.69 | -0.61% | 5,291,477 |
| Mar 4, 2026 | 249.40 | 255.30 | 245.34 | 251.28 | 251.22 | 2.80% | 4,298,543 |
| Mar 3, 2026 | 245.53 | 248.22 | 234.72 | 244.44 | 244.38 | -5.16% | 6,866,602 |
| Mar 2, 2026 | 249.44 | 258.90 | 244.22 | 257.75 | 257.69 | 1.12% | 5,382,318 |
| Feb 27, 2026 | 251.50 | 257.80 | 245.67 | 254.89 | 254.83 | -1.67% | 6,967,895 |
| Feb 26, 2026 | 260.15 | 260.15 | 241.69 | 259.23 | 259.17 | -1.13% | 8,566,379 |
| Feb 25, 2026 | 255.46 | 264.86 | 255.00 | 262.19 | 262.13 | 3.57% | 6,580,276 |
| Feb 24, 2026 | 246.50 | 253.48 | 241.27 | 253.15 | 253.09 | 3.15% | 5,458,231 |
| Feb 23, 2026 | 242.60 | 245.77 | 240.00 | 245.42 | 245.36 | 0.69% | 4,026,050 |
| Feb 20, 2026 | 240.99 | 246.80 | 238.19 | 243.75 | 243.69 | 0.28% | 3,879,175 |
| Feb 19, 2026 | 241.03 | 247.71 | 239.52 | 243.06 | 243.00 | -0.06% | 3,929,753 |
| Feb 18, 2026 | 247.00 | 254.05 | 240.38 | 243.21 | 243.15 | -0.13% | 5,350,687 |