Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
189.02
+6.48 (3.55%)
At close: Dec 5, 2025, 4:00 PM EST
184.86
-4.16 (-2.20%)
After-hours: Dec 5, 2025, 7:58 PM EST
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.17 | 189.66 | 180.10 | 189.02 | 189.02 | 3.55% | 7,246,287 |
| Dec 4, 2025 | 179.34 | 185.34 | 177.16 | 182.54 | 182.54 | 2.05% | 4,942,863 |
| Dec 3, 2025 | 179.02 | 180.93 | 172.70 | 178.88 | 178.88 | -1.12% | 5,009,367 |
| Dec 2, 2025 | 182.82 | 186.37 | 179.62 | 180.91 | 180.91 | 0.94% | 5,295,126 |
| Dec 1, 2025 | 175.90 | 182.65 | 173.20 | 179.22 | 179.22 | -0.28% | 6,488,080 |
| Nov 28, 2025 | 173.52 | 179.77 | 172.66 | 179.73 | 179.73 | 4.48% | 3,993,813 |
| Nov 26, 2025 | 172.21 | 174.87 | 170.55 | 172.02 | 172.02 | 1.44% | 5,104,811 |
| Nov 25, 2025 | 167.55 | 169.66 | 158.89 | 169.57 | 169.57 | 0.39% | 8,119,886 |
| Nov 24, 2025 | 162.43 | 171.80 | 162.43 | 168.91 | 168.85 | 5.68% | 7,412,489 |
| Nov 21, 2025 | 160.00 | 161.29 | 149.11 | 159.83 | 159.77 | 0.14% | 10,577,739 |
| Nov 20, 2025 | 176.92 | 180.88 | 158.08 | 159.61 | 159.55 | -6.47% | 10,076,061 |
| Nov 19, 2025 | 166.06 | 174.66 | 165.91 | 170.65 | 170.59 | 3.51% | 6,070,466 |
| Nov 18, 2025 | 163.31 | 169.13 | 158.00 | 164.86 | 164.80 | -1.07% | 7,586,347 |
| Nov 17, 2025 | 168.39 | 174.85 | 164.56 | 166.65 | 166.59 | -2.53% | 5,249,941 |
| Nov 14, 2025 | 162.00 | 175.88 | 159.66 | 170.97 | 170.91 | 4.48% | 10,018,674 |
| Nov 13, 2025 | 169.98 | 170.65 | 160.67 | 163.64 | 163.58 | -5.61% | 11,389,923 |
| Nov 12, 2025 | 182.11 | 182.57 | 173.01 | 173.37 | 173.31 | -3.17% | 6,131,655 |
| Nov 11, 2025 | 184.00 | 187.48 | 178.04 | 179.05 | 178.98 | -4.68% | 5,625,672 |
| Nov 10, 2025 | 188.02 | 191.41 | 184.76 | 187.84 | 187.77 | 4.47% | 5,590,097 |
| Nov 7, 2025 | 177.00 | 179.80 | 169.61 | 179.80 | 179.73 | -1.76% | 9,143,033 |
| Nov 6, 2025 | 191.01 | 191.01 | 180.51 | 183.02 | 182.95 | -4.03% | 5,907,135 |
| Nov 5, 2025 | 182.08 | 193.40 | 181.00 | 190.71 | 190.64 | 5.47% | 6,534,680 |
| Nov 4, 2025 | 183.30 | 186.90 | 177.50 | 180.82 | 180.75 | -5.53% | 8,984,794 |
| Nov 3, 2025 | 196.15 | 197.60 | 189.57 | 191.40 | 191.33 | -0.76% | 6,065,122 |
| Oct 31, 2025 | 196.95 | 199.87 | 188.58 | 192.86 | 192.79 | -0.46% | 7,726,594 |
| Oct 30, 2025 | 193.86 | 202.45 | 192.39 | 193.76 | 193.69 | -2.77% | 5,693,489 |
| Oct 29, 2025 | 193.70 | 199.50 | 193.13 | 199.27 | 199.20 | 4.57% | 6,298,911 |
| Oct 28, 2025 | 192.77 | 195.71 | 186.02 | 190.57 | 190.50 | -1.21% | 6,044,059 |
| Oct 27, 2025 | 189.99 | 194.00 | 188.91 | 192.90 | 192.83 | 3.68% | 6,672,965 |
| Oct 24, 2025 | 186.85 | 188.89 | 184.90 | 186.06 | 185.99 | 1.56% | 7,188,475 |
| Oct 23, 2025 | 174.53 | 184.04 | 174.00 | 183.20 | 183.13 | 6.77% | 9,679,416 |
| Oct 22, 2025 | 182.60 | 184.50 | 162.68 | 171.59 | 171.53 | -1.84% | 22,483,700 |
| Oct 21, 2025 | 175.08 | 177.19 | 170.56 | 174.80 | 174.74 | -0.53% | 8,130,717 |
| Oct 20, 2025 | 178.00 | 179.79 | 173.95 | 175.73 | 175.67 | 0.99% | 6,691,952 |
| Oct 17, 2025 | 175.00 | 178.00 | 170.30 | 174.00 | 173.94 | -2.15% | 5,880,669 |
| Oct 16, 2025 | 182.51 | 183.00 | 175.21 | 177.82 | 177.75 | -1.49% | 5,000,095 |
| Oct 15, 2025 | 180.00 | 182.99 | 175.60 | 180.51 | 180.44 | 3.06% | 5,642,876 |
| Oct 14, 2025 | 171.69 | 181.84 | 168.20 | 175.15 | 175.09 | -2.15% | 7,427,538 |
| Oct 13, 2025 | 175.01 | 184.44 | 172.00 | 179.00 | 178.93 | 5.91% | 11,056,210 |
| Oct 10, 2025 | 178.43 | 183.11 | 168.65 | 169.01 | 168.95 | 0.08% | 16,066,576 |
| Oct 9, 2025 | 168.38 | 170.89 | 164.75 | 168.88 | 168.82 | 0.90% | 4,972,755 |
| Oct 8, 2025 | 160.53 | 167.55 | 159.27 | 167.38 | 167.32 | 5.36% | 4,889,887 |
| Oct 7, 2025 | 164.75 | 165.00 | 154.77 | 158.87 | 158.81 | -2.41% | 6,899,058 |
| Oct 6, 2025 | 168.85 | 169.83 | 162.34 | 162.80 | 162.74 | 1.62% | 7,203,318 |
| Oct 3, 2025 | 161.64 | 163.88 | 157.83 | 160.20 | 160.14 | -0.89% | 5,728,509 |
| Oct 2, 2025 | 164.30 | 168.99 | 157.31 | 161.64 | 161.58 | 0.03% | 8,936,068 |
| Oct 1, 2025 | 149.12 | 162.23 | 147.35 | 161.59 | 161.53 | 7.11% | 12,843,988 |
| Sep 30, 2025 | 144.00 | 150.93 | 144.00 | 150.86 | 150.80 | 5.27% | 6,822,349 |
| Sep 29, 2025 | 142.00 | 145.61 | 141.40 | 143.31 | 143.26 | 3.38% | 5,876,652 |
| Sep 26, 2025 | 139.00 | 140.98 | 137.08 | 138.62 | 138.57 | -0.82% | 3,607,596 |
| Sep 25, 2025 | 137.01 | 141.19 | 133.85 | 139.77 | 139.72 | -1.31% | 6,197,612 |
| Sep 24, 2025 | 143.48 | 146.10 | 140.85 | 141.62 | 141.57 | -0.69% | 5,978,086 |
| Sep 23, 2025 | 151.32 | 152.10 | 139.15 | 142.61 | 142.56 | -6.15% | 16,541,269 |
| Sep 22, 2025 | 143.05 | 152.45 | 142.25 | 151.96 | 151.90 | 5.82% | 8,731,683 |
| Sep 19, 2025 | 142.63 | 144.49 | 139.38 | 143.60 | 143.55 | 1.16% | 6,682,817 |
| Sep 18, 2025 | 139.00 | 142.62 | 136.97 | 141.96 | 141.91 | 3.75% | 5,294,975 |
| Sep 17, 2025 | 135.64 | 137.57 | 132.69 | 136.83 | 136.78 | 0.13% | 5,123,266 |
| Sep 16, 2025 | 140.25 | 141.22 | 135.13 | 136.65 | 136.60 | -1.16% | 5,449,884 |
| Sep 15, 2025 | 135.92 | 142.06 | 134.40 | 138.26 | 138.21 | 2.54% | 7,643,918 |
| Sep 12, 2025 | 135.50 | 137.09 | 133.56 | 134.84 | 134.75 | -0.64% | 4,065,365 |
| Sep 11, 2025 | 138.42 | 138.42 | 133.95 | 135.71 | 135.62 | -0.75% | 6,779,747 |
| Sep 10, 2025 | 134.24 | 141.22 | 134.24 | 136.74 | 136.65 | 8.89% | 12,971,116 |
| Sep 9, 2025 | 124.08 | 125.98 | 120.83 | 125.58 | 125.50 | 3.09% | 7,608,500 |
| Sep 8, 2025 | 125.71 | 125.72 | 120.97 | 121.82 | 121.74 | -1.76% | 10,222,668 |
| Sep 5, 2025 | 127.81 | 128.58 | 118.70 | 124.00 | 123.92 | -1.35% | 7,719,641 |
| Sep 4, 2025 | 125.90 | 127.09 | 124.47 | 125.70 | 125.62 | 0.09% | 4,607,288 |
| Sep 3, 2025 | 124.80 | 125.74 | 123.07 | 125.59 | 125.51 | 1.27% | 4,081,872 |
| Sep 2, 2025 | 123.70 | 124.49 | 119.67 | 124.01 | 123.93 | -2.78% | 8,130,491 |
| Aug 29, 2025 | 133.13 | 133.34 | 126.23 | 127.55 | 127.47 | -4.98% | 6,367,586 |
| Aug 28, 2025 | 133.01 | 134.93 | 131.17 | 134.23 | 134.14 | 3.80% | 6,817,490 |
| Aug 27, 2025 | 127.43 | 131.17 | 126.56 | 129.31 | 129.23 | 1.08% | 6,412,823 |
| Aug 26, 2025 | 125.51 | 129.28 | 124.91 | 127.93 | 127.85 | 2.33% | 5,947,545 |
| Aug 25, 2025 | 126.46 | 126.85 | 123.93 | 125.02 | 124.94 | -0.75% | 4,610,783 |
| Aug 22, 2025 | 127.00 | 131.24 | 125.72 | 125.97 | 125.89 | -0.48% | 5,622,135 |
| Aug 21, 2025 | 127.77 | 128.63 | 125.79 | 126.58 | 126.50 | -0.75% | 3,744,317 |
| Aug 20, 2025 | 126.43 | 127.64 | 121.41 | 127.54 | 127.46 | -1.17% | 8,282,295 |
| Aug 19, 2025 | 133.01 | 133.97 | 127.34 | 129.05 | 128.97 | -4.89% | 7,307,704 |
| Aug 18, 2025 | 132.37 | 135.78 | 132.25 | 135.69 | 135.60 | 1.97% | 3,251,361 |
| Aug 15, 2025 | 132.52 | 133.35 | 129.22 | 133.07 | 132.98 | 0.42% | 6,207,691 |
| Aug 14, 2025 | 134.21 | 135.93 | 131.53 | 132.52 | 132.43 | -3.55% | 8,129,177 |
| Aug 13, 2025 | 145.00 | 145.12 | 133.95 | 137.40 | 137.31 | -4.40% | 9,976,037 |
| Aug 12, 2025 | 141.30 | 145.60 | 139.80 | 143.72 | 143.63 | 2.78% | 6,225,573 |
| Aug 11, 2025 | 139.17 | 141.44 | 138.50 | 139.83 | 139.74 | -0.07% | 4,109,541 |
| Aug 8, 2025 | 141.18 | 141.58 | 138.40 | 139.93 | 139.84 | 0.39% | 3,733,998 |
| Aug 7, 2025 | 141.00 | 141.04 | 137.42 | 139.39 | 139.30 | -0.26% | 5,302,536 |
| Aug 6, 2025 | 137.59 | 140.21 | 136.25 | 139.75 | 139.66 | 0.71% | 4,079,323 |
| Aug 5, 2025 | 140.83 | 141.40 | 135.35 | 138.76 | 138.67 | -1.03% | 5,091,083 |
| Aug 4, 2025 | 144.27 | 144.27 | 139.55 | 140.20 | 140.11 | -0.98% | 6,744,805 |
| Aug 1, 2025 | 137.28 | 143.14 | 136.00 | 141.59 | 141.50 | -2.75% | 11,014,995 |
| Jul 31, 2025 | 148.75 | 152.59 | 145.43 | 145.60 | 145.51 | 0.99% | 10,875,599 |
| Jul 30, 2025 | 147.08 | 153.50 | 140.36 | 144.17 | 144.08 | 1.03% | 18,502,379 |
| Jul 29, 2025 | 143.08 | 146.32 | 140.38 | 142.70 | 142.61 | 0.11% | 15,169,746 |
| Jul 28, 2025 | 139.13 | 143.10 | 138.02 | 142.55 | 142.46 | 3.70% | 10,607,149 |
| Jul 25, 2025 | 132.13 | 137.66 | 132.13 | 137.47 | 137.38 | 5.04% | 8,556,061 |
| Jul 24, 2025 | 131.98 | 132.95 | 129.39 | 130.87 | 130.79 | 0.52% | 4,504,529 |
| Jul 23, 2025 | 127.91 | 131.44 | 127.37 | 130.19 | 130.11 | 3.91% | 6,072,862 |
| Jul 22, 2025 | 125.86 | 125.92 | 119.10 | 125.29 | 125.21 | -0.73% | 6,335,832 |
| Jul 21, 2025 | 129.20 | 129.75 | 125.40 | 126.21 | 126.13 | -2.21% | 4,821,238 |
| Jul 18, 2025 | 131.52 | 133.20 | 128.44 | 129.06 | 128.98 | -1.57% | 5,781,898 |
| Jul 17, 2025 | 128.25 | 133.52 | 127.44 | 131.12 | 131.04 | 4.56% | 7,989,182 |