Skip to main content
Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
249.75
-1.53 (-0.61%)
At close: Mar 5, 2026, 4:00 PM EST
246.50
-3.25 (-1.30%)
Pre-market: Mar 6, 2026, 7:45 AM EST

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026247.49258.32238.74249.75249.75-0.61%5,266,163
Mar 4, 2026249.40255.30245.34251.28251.282.80%4,260,625
Mar 3, 2026245.53248.22234.72244.44244.44-5.16%6,785,191
Mar 2, 2026249.44258.90244.22257.75257.751.12%5,355,876
Feb 27, 2026251.50257.80245.67254.89254.89-1.67%6,910,851
Feb 26, 2026260.15260.15241.69259.23259.23-1.13%8,515,111
Feb 25, 2026255.46264.86255.00262.19262.193.57%6,472,015
Feb 24, 2026246.50253.48241.27253.15253.153.15%5,410,737
Feb 23, 2026242.60245.77240.00245.42245.420.69%4,018,972
Feb 20, 2026240.99246.80238.19243.75243.750.28%3,848,486
Feb 19, 2026241.03247.71239.52243.06243.06-0.06%3,886,345
Feb 18, 2026247.00254.05240.38243.21243.21-0.13%5,342,199
Feb 17, 2026234.58245.41232.12243.53243.533.84%6,430,549
Feb 13, 2026238.22239.51227.05234.53234.53-0.84%6,648,780
Feb 12, 2026243.95255.54234.51236.51236.51-4.83%12,402,401
Feb 11, 2026233.25249.95233.00248.51248.5124.49%19,722,779
Feb 10, 2026203.00206.35197.38199.62199.62-1.18%6,623,755
Feb 9, 2026196.78208.43195.84202.00202.003.28%7,396,775
Feb 6, 2026180.92195.81180.92195.58195.5810.03%6,667,718
Feb 5, 2026176.29183.34172.35177.75177.75-2.63%6,033,037
Feb 4, 2026190.70194.88172.60182.56182.56-3.99%8,215,190
Feb 3, 2026190.01195.00183.01190.15190.150.07%4,383,537
Feb 2, 2026182.65191.90182.00190.01190.012.06%4,107,655
Jan 30, 2026194.91200.40185.60186.18186.18-4.57%4,408,261
Jan 29, 2026196.98199.19186.18195.10195.100.69%5,637,837
Jan 28, 2026189.80194.00188.07193.76193.762.40%4,666,018
Jan 27, 2026182.40189.30178.26189.21189.214.40%4,367,570
Jan 26, 2026181.02185.32180.08181.23181.23-0.69%2,994,950
Jan 23, 2026182.22183.72175.73182.49182.490.76%3,403,943
Jan 22, 2026186.92189.90179.20181.12181.12-0.19%5,479,309
Jan 21, 2026176.69182.50173.00181.47181.473.59%5,553,646
Jan 20, 2026170.85177.97170.01175.18175.18-0.99%4,669,634
Jan 16, 2026174.63180.37173.50176.93176.932.54%4,458,614
Jan 15, 2026176.00179.67172.35172.54172.540.98%4,095,447
Jan 14, 2026172.20175.56167.60170.86170.86-1.08%3,772,276
Jan 13, 2026170.10175.21169.74172.72172.721.58%3,639,885
Jan 12, 2026164.18171.33164.16170.03170.033.94%4,169,693
Jan 9, 2026162.40164.77161.19163.58163.581.74%5,657,223
Jan 8, 2026170.75171.26158.77160.78160.78-6.27%7,684,895
Jan 7, 2026169.00174.21168.53171.54171.54-1.95%5,205,647
Jan 6, 2026169.36175.21162.21174.95174.950.57%7,813,703
Jan 5, 2026182.63183.25170.44173.95173.95-0.95%5,860,193
Jan 2, 2026169.47177.25169.13175.61175.618.39%7,348,208
Dec 31, 2025164.69165.76161.91162.01162.01-1.42%2,575,507
Dec 30, 2025165.99166.40163.88164.34164.34-0.77%3,764,250
Dec 29, 2025165.80168.99163.79165.62165.62-1.17%3,075,201
Dec 26, 2025167.26168.44165.85167.58167.580.43%2,532,778
Dec 24, 2025166.00167.50164.62166.87166.870.37%1,335,185
Dec 23, 2025165.53167.96161.83166.26166.260.01%3,220,439
Dec 22, 2025166.13167.00162.95166.25166.254.02%5,688,114
Dec 19, 2025156.00162.37155.27159.82159.823.52%9,716,444
Dec 18, 2025156.43158.76151.50154.39154.393.04%7,773,779
Dec 17, 2025161.01161.01147.82149.83149.83-6.74%11,959,757
Dec 16, 2025158.35162.47154.65160.66160.66-0.67%7,808,725
Dec 15, 2025163.41166.55160.00161.74161.740.29%8,861,391
Dec 12, 2025173.30174.15159.82161.27161.27-9.73%12,512,180
Dec 11, 2025177.50179.00167.18178.66178.66-1.74%11,321,137
Dec 10, 2025179.38185.41175.55181.82181.821.93%5,301,306
Dec 9, 2025181.18182.50176.54178.38178.38-3.90%6,414,726
Dec 8, 2025186.17188.50182.00185.61185.61-1.80%5,556,335
Dec 5, 2025182.17189.66180.10189.02189.023.55%7,445,754
Dec 4, 2025179.34185.34177.16182.54182.542.05%4,962,322
Dec 3, 2025179.02180.93172.70178.88178.88-1.12%5,374,469
Dec 2, 2025182.82186.37179.62180.91180.910.94%5,304,528
Dec 1, 2025175.90182.65173.20179.22179.22-0.28%6,501,549
Nov 28, 2025173.52179.80172.66179.73179.734.48%4,059,633
Nov 26, 2025172.21174.87170.55172.02172.021.44%5,264,773
Nov 25, 2025167.55169.66158.89169.57169.570.39%8,573,194
Nov 24, 2025162.43171.80162.43168.91168.855.68%8,208,234
Nov 21, 2025160.00161.29149.11159.83159.770.14%10,577,739
Nov 20, 2025176.92180.88158.08159.61159.55-6.47%10,076,061
Nov 19, 2025166.06174.66165.91170.65170.593.51%6,070,466
Nov 18, 2025163.31169.13158.00164.86164.80-1.07%7,586,347
Nov 17, 2025168.39174.85164.56166.65166.59-2.53%5,249,941
Nov 14, 2025162.00175.88159.66170.97170.914.48%10,018,674
Nov 13, 2025169.98170.65160.67163.64163.58-5.61%11,389,923
Nov 12, 2025182.11182.57173.01173.37173.31-3.17%6,131,655
Nov 11, 2025184.00187.48178.04179.05178.98-4.68%5,625,672
Nov 10, 2025188.02191.41184.76187.84187.774.47%5,590,097
Nov 7, 2025177.00179.80169.61179.80179.73-1.76%9,143,033
Nov 6, 2025191.01191.01180.51183.02182.95-4.03%5,907,135
Nov 5, 2025182.08193.40181.00190.71190.645.47%6,534,680
Nov 4, 2025183.30186.90177.50180.82180.75-5.53%8,984,794
Nov 3, 2025196.15197.60189.57191.40191.33-0.76%6,065,122
Oct 31, 2025196.95199.87188.58192.86192.79-0.46%7,726,594
Oct 30, 2025193.86202.45192.39193.76193.69-2.77%5,693,489
Oct 29, 2025193.70199.50193.13199.27199.204.57%6,298,911
Oct 28, 2025192.77195.71186.02190.57190.50-1.21%6,044,059
Oct 27, 2025189.99194.00188.91192.90192.833.68%6,672,965
Oct 24, 2025186.85188.89184.90186.06185.991.56%7,188,475
Oct 23, 2025174.53184.04174.00183.20183.136.77%9,679,416
Oct 22, 2025182.60184.50162.68171.59171.53-1.84%22,483,700
Oct 21, 2025175.08177.19170.56174.80174.74-0.53%8,130,717
Oct 20, 2025178.00179.79173.95175.73175.670.99%6,691,952
Oct 17, 2025175.00178.00170.30174.00173.94-2.15%5,880,669
Oct 16, 2025182.51183.00175.21177.82177.75-1.49%5,000,095
Oct 15, 2025180.00182.99175.60180.51180.443.06%5,642,876
Oct 14, 2025171.69181.84168.20175.15175.09-2.15%7,427,538
Oct 13, 2025175.01184.44172.00179.00178.935.91%11,056,210
Oct 10, 2025178.43183.11168.65169.01168.950.08%16,066,576