NYSE : VRT
Vertiv Holdings Co — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 232.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 89.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vertiv Holdings Co (VRT) closed at 232.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 231.22 | 240.78 | 226.86 | 232.5 | 7,667,494 | -5.46% |
| 2026-10-29 | 237.96 | 254.73 | 236.5 | 245.92 | 9,670,842 | +1.23% |
| 2026-10-28 | 243 | 245.31 | 228.81 | 242.94 | 19,539,837 | +16.48% |
| 2026-10-27 | 203 | 210.92 | 203 | 208.56 | 8,433,338 | +4.39% |
| 2026-10-26 | 197.635 | 201.68 | 194.55 | 199.78 | 5,530,547 | +2.81% |
| 2026-10-23 | 191.6 | 196.73 | 187.24 | 194.32 | 7,398,336 | -0.65% |
| 2026-10-22 | 203.61 | 204 | 193.14 | 195.59 | 8,434,239 | -7.81% |
| 2026-10-21 | 216.58 | 220 | 210.94 | 212.15 | 6,412,214 | +4.22% |
| 2026-10-20 | 202.49 | 208.94 | 197.9 | 203.56 | 6,804,077 | -1.22% |
| 2026-10-19 | 214 | 214.71 | 205.44 | 206.08 | 4,900,870 | -0.16% |
| 2026-10-16 | 211.02 | 213.39 | 205.88 | 206.42 | 6,395,848 | -3.88% |
| 2026-10-15 | 212.2 | 215.36 | 204.38 | 214.75 | 12,805,268 | -3.63% |
| 2026-10-14 | 233.92 | 234.8 | 220.205 | 222.83 | 7,277,340 | -6.09% |
| 2026-10-13 | 234.26 | 238.55 | 230.685 | 237.29 | 4,793,233 | -0.86% |
| 2026-10-12 | 239.66 | 242.82 | 237.4 | 239.36 | 3,505,902 | -1.41% |
| 2026-10-09 | 246.47 | 248.49 | 239.89 | 242.78 | 3,410,117 | -0.39% |
| 2026-10-08 | 242.2 | 252.105 | 239.76 | 243.73 | 5,847,306 | -1.12% |
| 2026-10-07 | 244.025 | 246.87 | 239.64 | 246.49 | 5,412,600 | -2.63% |
| 2026-10-06 | 253.195 | 256.5 | 249.1 | 253.14 | 4,230,899 | -0.19% |
| 2026-10-05 | 254.34 | 258.1 | 250.06 | 253.62 | 4,329,509 | +0.57% |
| 2026-10-02 | 250.64 | 254.8 | 248.54 | 252.18 | 3,313,496 | +2.46% |
| 2026-10-01 | 242.92 | 249.53 | 238.3 | 246.12 | 3,464,218 | +1.99% |
| 2026-09-30 | 249.48 | 250.82 | 241.27 | 241.31 | 4,116,247 | -2.83% |
| 2026-09-29 | 251.38 | 254.13 | 246.84 | 248.34 | 3,241,116 | +1.76% |
| 2026-09-28 | 253.23 | 254.2 | 242.52 | 244.04 | 4,226,020 | -3.65% |
| 2026-09-25 | 249.18 | 254.5 | 248 | 253.28 | 4,071,795 | +3.25% |
| 2026-09-24 | 240.47 | 246.9 | 239 | 245.3 | 4,106,678 | -1.40% |
| 2026-09-23 | 253.675 | 255.02 | 248.505 | 248.78 | 3,530,964 | -1.85% |
| 2026-09-22 | 250.3 | 255.4 | 249.14 | 253.46 | 3,448,495 | +1.04% |
| 2026-09-21 | 254.67 | 254.876 | 247.606 | 250.86 | 4,813,750 | +0.59% |
| 2026-09-18 | 246.19 | 250.15 | 242.43 | 249.39 | 7,671,664 | +3.27% |
| 2026-09-17 | 249.75 | 252.34 | 241.25 | 241.49 | 4,922,311 | +0.87% |
| 2026-09-16 | 240 | 244.76 | 237.64 | 239.41 | 5,467,185 | +2.05% |
| 2026-09-15 | 243.02 | 245.41 | 233.9 | 234.61 | 5,692,184 | -1.17% |
| 2026-09-14 | 228 | 241.3 | 226.94 | 237.39 | 10,848,015 | -7.63% |
| 2026-09-11 | 252.5 | 258.78 | 251.84 | 257.06 | 4,774,088 | +3.60% |
| 2026-09-10 | 259.1 | 262 | 244.77 | 248.13 | 10,055,159 | -5.61% |
| 2026-09-09 | 288.69 | 290.23 | 260 | 262.89 | 9,798,806 | -9.61% |
| 2026-09-08 | 285 | 295.34 | 282 | 290.83 | 4,755,582 | +3.67% |
| 2026-09-04 | 273.945 | 280.99 | 271.2 | 280.53 | 3,322,736 | +4.35% |
| 2026-09-03 | 256.49 | 270.99 | 254.5 | 268.83 | 4,245,904 | +4.73% |
| 2026-09-02 | 254.97 | 260.05 | 251.5 | 256.7 | 3,014,437 | +0.29% |
| 2026-09-01 | 255.22 | 257.89 | 248.75 | 255.97 | 4,283,966 | -1.06% |
| 2026-08-31 | 258.24 | 261.79 | 254.909 | 258.72 | 4,085,717 | +0.64% |
| 2026-08-28 | 269.06 | 270 | 255.57 | 257.08 | 3,849,764 | -4.53% |
| 2026-08-27 | 273 | 274.76 | 262.23 | 269.28 | 4,607,814 | +2.07% |
| 2026-08-26 | 256.61 | 265.78 | 255.34 | 263.81 | 3,930,906 | +3.15% |
| 2026-08-25 | 263.09 | 267.045 | 255.03 | 255.75 | 3,927,047 | +0.31% |
| 2026-08-24 | 257 | 258.3 | 249.97 | 254.97 | 3,986,115 | -2.66% |
| 2026-08-21 | 268.2 | 268.2 | 257.485 | 261.95 | 3,212,660 | -1.01% |
| 2026-08-20 | 258.585 | 264.95 | 252.16 | 264.63 | 5,219,688 | +1.39% |
| 2026-08-19 | 273 | 275.55 | 256.11 | 261 | 6,206,531 | -4.23% |
| 2026-08-18 | 281 | 281.669 | 270.31 | 272.54 | 5,584,140 | -6.80% |
| 2026-08-17 | 297.88 | 300.3 | 290.578 | 292.43 | 3,575,938 | -0.48% |
| 2026-08-14 | 287.07 | 295.47 | 285.25 | 293.84 | 3,153,624 | +2.36% |
| 2026-08-13 | 287.945 | 293.51 | 286.88 | 287.07 | 3,120,082 | -0.45% |
| 2026-08-12 | 298.29 | 298.29 | 286.011 | 288.36 | 4,034,344 | +2.32% |
| 2026-08-11 | 275.5 | 284.68 | 273.9 | 281.81 | 3,686,940 | +4.34% |
| 2026-08-10 | 277.28 | 278.68 | 267.52 | 270.1 | 2,859,542 | -0.84% |
| 2026-08-07 | 284.92 | 285.904 | 269.19 | 272.4 | 3,909,487 | -1.01% |
| 2026-08-06 | 271.13 | 286.36 | 270.063 | 275.17 | 5,084,738 | -1.00% |
| 2026-08-05 | 270.45 | 282.5 | 270 | 277.94 | 5,933,161 | +2.97% |
| 2026-08-04 | 275.21 | 276.52 | 268.12 | 269.93 | 5,802,679 | +2.62% |
| 2026-08-03 | 236.98 | 264.14 | 234.96 | 263.05 | 9,517,058 | +8.89% |
| 2026-07-31 | 246.87 | 251.709 | 233.17 | 241.57 | 10,849,593 | +6.18% |
| 2026-07-30 | 237.2 | 241.32 | 224.6 | 227.5 | 14,508,005 | +2.00% |
| 2026-07-29 | 245.99 | 248.8 | 220.92 | 223.04 | 21,265,717 | -17.26% |
| 2026-07-28 | 272.58 | 274.66 | 259.19 | 269.56 | 8,157,527 | -6.27% |
| 2026-07-27 | 293.03 | 296.71 | 272.53 | 287.6 | 5,017,278 | -0.95% |
| 2026-07-24 | 300.5 | 302.49 | 288.55 | 290.36 | 3,405,162 | -4.50% |
| 2026-07-23 | 300 | 313.61 | 300 | 304.04 | 3,098,537 | +0.96% |
| 2026-07-22 | 294.255 | 303.885 | 293.55 | 301.16 | 2,935,055 | -1.10% |
| 2026-07-21 | 303.05 | 306.45 | 297.15 | 304.5 | 3,485,208 | +4.40% |
| 2026-07-20 | 295 | 301.66 | 290.96 | 291.67 | 3,770,251 | +0.73% |
| 2026-07-17 | 279.21 | 297.325 | 272.93 | 289.56 | 6,068,201 | -1.55% |
| 2026-07-16 | 297 | 301.28 | 287.53 | 294.11 | 5,017,758 | -3.43% |
| 2026-07-15 | 306.25 | 309.435 | 289.78 | 304.57 | 3,873,675 | +0.33% |
| 2026-07-14 | 315.53 | 317.18 | 300.19 | 303.58 | 3,560,915 | -0.75% |
| 2026-07-13 | 311.94 | 316.08 | 302.07 | 305.87 | 3,720,338 | -4.07% |
| 2026-07-10 | 320.31 | 323.81 | 315.68 | 318.86 | 3,001,232 | -1.56% |
| 2026-07-09 | 333.55 | 338.88 | 322.38 | 323.92 | 3,946,260 | +1.92% |
| 2026-07-08 | 301.64 | 319.65 | 300.6 | 317.81 | 4,425,213 | +4.00% |
| 2026-07-07 | 304.745 | 306.23 | 287.11 | 305.58 | 5,986,590 | -4.05% |
| 2026-07-06 | 311.99 | 329.38 | 308.02 | 318.47 | 6,428,199 | +5.97% |
| 2026-07-02 | 309.81 | 316.99 | 296.45 | 300.53 | 5,906,879 | -3.50% |
| 2026-07-01 | 325.8 | 327.215 | 309.51 | 311.42 | 6,259,817 | -6.99% |
| 2026-06-30 | 310 | 337.23 | 310 | 334.82 | 7,742,452 | +9.07% |
| 2026-06-29 | 304.65 | 309.2 | 294.3 | 306.97 | 6,708,648 | +0.99% |
| 2026-06-26 | 314 | 316 | 300.19 | 303.95 | 21,988,225 | -6.64% |
| 2026-06-25 | 338.92 | 340 | 321.34 | 325.57 | 6,313,821 | +2.89% |
| 2026-06-24 | 323.73 | 323.74 | 308.28 | 316.43 | 6,106,142 | -0.59% |
| 2026-06-23 | 337.96 | 337.97 | 316.51 | 318.32 | 10,277,717 | -11.07% |
| 2026-06-22 | 338.88 | 358.54 | 338 | 357.96 | 7,284,275 | +7.48% |
| 2026-06-18 | 331.23 | 337.79 | 326.5 | 333.05 | 7,262,597 | +4.87% |
| 2026-06-17 | 304.72 | 329.7 | 303.2 | 317.58 | 6,181,391 | +6.00% |
| 2026-06-16 | 314.2 | 316.371 | 299.09 | 299.6 | 4,581,930 | -3.95% |
| 2026-06-15 | 316 | 319.839 | 310.371 | 311.93 | 5,346,354 | +3.01% |
| 2026-06-12 | 303.48 | 305.19 | 295.1 | 302.87 | 4,958,116 | +1.68% |
| 2026-06-11 | 284.25 | 298.66 | 283.4 | 297.88 | 5,408,777 | +6.01% |
| 2026-06-10 | 284.52 | 294.35 | 275.18 | 280.98 | 6,904,227 | -2.95% |
| 2026-06-09 | 300.43 | 307.13 | 276.5 | 289.52 | 11,117,745 | -3.68% |
| 2026-06-08 | 309.25 | 310.607 | 300.22 | 300.57 | 4,790,038 | +0.02% |
| 2026-06-05 | 313.755 | 315 | 294.395 | 300.51 | 7,330,005 | -7.23% |
| 2026-06-04 | 321.095 | 326.86 | 306 | 323.92 | 6,075,869 | -2.27% |
| 2026-06-03 | 340.865 | 343.63 | 326.79 | 331.44 | 3,927,697 | -0.91% |
| 2026-06-02 | 335.15 | 345.18 | 331.23 | 334.49 | 5,077,343 | +3.43% |
| 2026-06-01 | 317.99 | 328.58 | 313.13 | 323.39 | 6,162,096 | +2.43% |
| 2026-05-29 | 315.2 | 319.58 | 308 | 315.71 | 7,227,549 | +0.49% |
| 2026-05-28 | 316.4 | 320.675 | 307.3 | 314.18 | 5,384,059 | -1.75% |
| 2026-05-27 | 326.01 | 326.163 | 310.1 | 319.78 | 5,293,029 | -1.28% |
| 2026-05-26 | 341.06 | 343.31 | 323.26 | 323.91 | 6,523,689 | -1.08% |
| 2026-05-22 | 333.96 | 334.89 | 324 | 327.46 | 4,801,845 | +1.26% |
| 2026-05-21 | 322.3 | 330.33 | 319 | 323.4 | 5,221,317 | +2.45% |
| 2026-05-20 | 325 | 329.43 | 314.25 | 315.67 | 6,014,021 | -2.16% |
| 2026-05-19 | 329.68 | 334.625 | 314.34 | 322.63 | 9,039,473 | -5.03% |
| 2026-05-18 | 370.295 | 370.295 | 330.72 | 339.73 | 8,086,663 | -8.41% |
| 2026-05-15 | 364.31 | 373.91 | 356.27 | 370.94 | 4,871,154 | -1.41% |
| 2026-05-14 | 370.24 | 379.935 | 365.15 | 376.23 | 3,611,280 | +1.69% |
| 2026-05-13 | 375.7 | 377.77 | 360.91 | 369.99 | 4,460,997 | +0.78% |
| 2026-05-12 | 361.32 | 370.265 | 349.02 | 367.13 | 6,556,246 | -0.21% |