Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
305.03
-17.40 (-5.40%)
At close: Apr 28, 2026, 4:00 PM EDT
305.63
+0.60 (0.20%)
After-hours: Apr 28, 2026, 5:40 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 234.58 | 245.41 | 232.12 | 243.53 | 243.47 | 3.84% | 6,449,593 |
| Feb 13, 2026 | 238.22 | 239.51 | 227.05 | 234.53 | 234.47 | -0.84% | 6,785,153 |
| Feb 12, 2026 | 243.95 | 255.54 | 234.51 | 236.51 | 236.45 | -4.83% | 12,438,830 |
| Feb 11, 2026 | 233.25 | 249.95 | 233.00 | 248.51 | 248.45 | 24.49% | 19,793,450 |
| Feb 10, 2026 | 203.00 | 206.35 | 197.38 | 199.62 | 199.57 | -1.18% | 6,707,752 |
| Feb 9, 2026 | 196.78 | 208.43 | 195.84 | 202.00 | 201.95 | 3.28% | 7,638,392 |
| Feb 6, 2026 | 180.92 | 195.81 | 180.92 | 195.58 | 195.53 | 10.03% | 7,197,339 |
| Feb 5, 2026 | 176.29 | 183.34 | 172.35 | 177.75 | 177.71 | -2.63% | 6,144,625 |
| Feb 4, 2026 | 190.70 | 194.88 | 172.60 | 182.56 | 182.52 | -3.99% | 8,287,247 |
| Feb 3, 2026 | 190.01 | 195.00 | 183.01 | 190.15 | 190.11 | 0.07% | 4,432,998 |
| Feb 2, 2026 | 182.65 | 191.90 | 182.00 | 190.01 | 189.97 | 2.06% | 4,112,054 |
| Jan 30, 2026 | 194.91 | 200.40 | 185.60 | 186.18 | 186.14 | -4.57% | 4,502,673 |
| Jan 29, 2026 | 196.98 | 199.19 | 186.18 | 195.10 | 195.05 | 0.69% | 5,662,049 |
| Jan 28, 2026 | 189.80 | 194.00 | 188.07 | 193.76 | 193.71 | 2.40% | 4,935,707 |
| Jan 27, 2026 | 182.40 | 189.30 | 178.26 | 189.21 | 189.17 | 4.40% | 4,390,273 |
| Jan 26, 2026 | 181.02 | 185.32 | 180.08 | 181.23 | 181.19 | -0.69% | 3,020,062 |
| Jan 23, 2026 | 182.22 | 183.72 | 175.73 | 182.49 | 182.45 | 0.76% | 3,496,291 |
| Jan 22, 2026 | 186.92 | 189.90 | 179.20 | 181.12 | 181.08 | -0.19% | 5,508,687 |
| Jan 21, 2026 | 176.69 | 182.50 | 173.00 | 181.47 | 181.43 | 3.59% | 5,587,326 |
| Jan 20, 2026 | 170.85 | 177.97 | 170.01 | 175.18 | 175.14 | -0.99% | 4,690,481 |
| Jan 16, 2026 | 174.63 | 180.37 | 173.50 | 176.93 | 176.89 | 2.54% | 4,502,250 |
| Jan 15, 2026 | 176.00 | 179.67 | 172.35 | 172.54 | 172.50 | 0.98% | 4,104,038 |
| Jan 14, 2026 | 172.20 | 175.56 | 167.60 | 170.86 | 170.82 | -1.08% | 3,780,784 |
| Jan 13, 2026 | 170.10 | 175.21 | 169.74 | 172.72 | 172.68 | 1.58% | 3,648,016 |
| Jan 12, 2026 | 164.18 | 171.33 | 164.16 | 170.03 | 169.99 | 3.94% | 4,181,075 |
| Jan 9, 2026 | 162.40 | 164.77 | 161.19 | 163.58 | 163.54 | 1.74% | 5,665,293 |
| Jan 8, 2026 | 170.75 | 171.26 | 158.77 | 160.78 | 160.74 | -6.27% | 7,684,895 |
| Jan 7, 2026 | 169.00 | 174.21 | 168.53 | 171.54 | 171.50 | -1.95% | 5,205,647 |
| Jan 6, 2026 | 169.36 | 175.21 | 162.21 | 174.95 | 174.91 | 0.57% | 7,813,703 |
| Jan 5, 2026 | 182.63 | 183.25 | 170.44 | 173.95 | 173.91 | -0.95% | 5,860,193 |
| Jan 2, 2026 | 169.47 | 177.25 | 169.13 | 175.61 | 175.57 | 8.39% | 7,348,208 |
| Dec 31, 2025 | 164.69 | 165.76 | 161.91 | 162.01 | 161.97 | -1.42% | 2,575,507 |
| Dec 30, 2025 | 165.99 | 166.40 | 163.88 | 164.34 | 164.30 | -0.77% | 3,764,250 |
| Dec 29, 2025 | 165.80 | 168.99 | 163.79 | 165.62 | 165.58 | -1.17% | 3,075,201 |
| Dec 26, 2025 | 167.26 | 168.44 | 165.85 | 167.58 | 167.54 | 0.43% | 2,532,778 |
| Dec 24, 2025 | 166.00 | 167.50 | 164.62 | 166.87 | 166.83 | 0.37% | 1,335,185 |
| Dec 23, 2025 | 165.53 | 167.96 | 161.83 | 166.26 | 166.22 | 0.01% | 3,220,439 |
| Dec 22, 2025 | 166.13 | 167.00 | 162.95 | 166.25 | 166.21 | 4.02% | 5,688,114 |
| Dec 19, 2025 | 156.00 | 162.37 | 155.27 | 159.82 | 159.78 | 3.52% | 9,716,444 |
| Dec 18, 2025 | 156.43 | 158.76 | 151.50 | 154.39 | 154.35 | 3.04% | 7,773,779 |
| Dec 17, 2025 | 161.01 | 161.01 | 147.82 | 149.83 | 149.79 | -6.74% | 11,959,757 |
| Dec 16, 2025 | 158.35 | 162.47 | 154.65 | 160.66 | 160.62 | -0.67% | 7,808,725 |
| Dec 15, 2025 | 163.41 | 166.55 | 160.00 | 161.74 | 161.70 | 0.29% | 8,861,391 |
| Dec 12, 2025 | 173.30 | 174.15 | 159.82 | 161.27 | 161.23 | -9.73% | 12,512,180 |
| Dec 11, 2025 | 177.50 | 179.00 | 167.18 | 178.66 | 178.62 | -1.74% | 11,321,137 |
| Dec 10, 2025 | 179.38 | 185.41 | 175.55 | 181.82 | 181.78 | 1.93% | 5,301,306 |
| Dec 9, 2025 | 181.18 | 182.50 | 176.54 | 178.38 | 178.34 | -3.90% | 6,414,726 |
| Dec 8, 2025 | 186.17 | 188.50 | 182.00 | 185.61 | 185.57 | -1.80% | 5,556,335 |
| Dec 5, 2025 | 182.17 | 189.66 | 180.10 | 189.02 | 188.98 | 3.55% | 7,445,754 |
| Dec 4, 2025 | 179.34 | 185.34 | 177.16 | 182.54 | 182.50 | 2.05% | 4,962,322 |
| Dec 3, 2025 | 179.02 | 180.93 | 172.70 | 178.88 | 178.84 | -1.12% | 5,374,469 |