Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
301.16
-3.34 (-1.10%)
At close: Jul 22, 2026, 4:00 PM EDT
303.20
+2.04 (0.68%)
After-hours: Jul 22, 2026, 7:59 PM EDT
Vertiv Holdings Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 338.88 | 358.54 | 338.00 | 357.96 | 357.96 | 7.48% | 7,217,384 |
| Jun 18, 2026 | 331.23 | 337.79 | 326.50 | 333.05 | 333.05 | 4.87% | 7,197,064 |
| Jun 17, 2026 | 304.72 | 329.70 | 303.20 | 317.58 | 317.58 | 6.00% | 6,139,275 |
| Jun 16, 2026 | 314.20 | 316.37 | 299.09 | 299.60 | 299.60 | -3.95% | 4,563,893 |
| Jun 15, 2026 | 316.00 | 319.84 | 310.37 | 311.93 | 311.93 | 3.01% | 5,290,615 |
| Jun 12, 2026 | 303.48 | 305.19 | 295.10 | 302.87 | 302.81 | 1.68% | 4,958,116 |
| Jun 11, 2026 | 284.25 | 298.66 | 283.40 | 297.88 | 297.82 | 6.01% | 5,408,777 |
| Jun 10, 2026 | 284.52 | 294.35 | 275.18 | 280.98 | 280.92 | -2.95% | 6,904,227 |
| Jun 9, 2026 | 300.43 | 307.13 | 276.50 | 289.52 | 289.46 | -3.68% | 11,117,745 |
| Jun 8, 2026 | 309.25 | 310.61 | 300.22 | 300.57 | 300.51 | 0.02% | 4,790,038 |
| Jun 5, 2026 | 313.76 | 315.00 | 294.40 | 300.51 | 300.45 | -7.23% | 7,330,005 |
| Jun 4, 2026 | 321.10 | 326.86 | 306.00 | 323.92 | 323.85 | -2.27% | 6,075,869 |
| Jun 3, 2026 | 340.87 | 343.63 | 326.79 | 331.44 | 331.37 | -0.91% | 3,927,697 |
| Jun 2, 2026 | 335.15 | 345.18 | 331.23 | 334.49 | 334.42 | 3.43% | 5,077,343 |
| Jun 1, 2026 | 317.99 | 328.58 | 313.13 | 323.39 | 323.32 | 2.43% | 6,162,096 |
| May 29, 2026 | 315.20 | 319.58 | 308.00 | 315.71 | 315.64 | 0.49% | 7,227,549 |
| May 28, 2026 | 316.40 | 320.68 | 307.30 | 314.18 | 314.12 | -1.75% | 5,384,059 |
| May 27, 2026 | 326.01 | 326.16 | 310.10 | 319.78 | 319.71 | -1.28% | 5,293,029 |
| May 26, 2026 | 341.06 | 343.31 | 323.26 | 323.91 | 323.84 | -1.08% | 6,523,689 |
| May 22, 2026 | 333.96 | 334.89 | 324.00 | 327.46 | 327.39 | 1.26% | 4,801,845 |
| May 21, 2026 | 322.30 | 330.33 | 319.00 | 323.40 | 323.33 | 2.45% | 5,221,317 |
| May 20, 2026 | 325.00 | 329.43 | 314.25 | 315.67 | 315.60 | -2.16% | 6,014,021 |
| May 19, 2026 | 329.68 | 334.63 | 314.34 | 322.63 | 322.56 | -5.03% | 9,039,473 |
| May 18, 2026 | 370.30 | 370.30 | 330.72 | 339.73 | 339.66 | -8.41% | 8,086,663 |
| May 15, 2026 | 364.31 | 373.91 | 356.27 | 370.94 | 370.86 | -1.41% | 4,871,154 |
| May 14, 2026 | 370.24 | 379.94 | 365.15 | 376.23 | 376.15 | 1.69% | 3,611,280 |
| May 13, 2026 | 375.70 | 377.77 | 360.91 | 369.99 | 369.91 | 0.78% | 4,460,997 |
| May 12, 2026 | 361.32 | 370.27 | 349.02 | 367.13 | 367.05 | -0.21% | 6,556,246 |
| May 11, 2026 | 342.01 | 372.00 | 342.01 | 367.92 | 367.84 | 8.22% | 7,279,183 |