Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
303.95
-21.62 (-6.64%)
At close: Jun 26, 2026, 4:00 PM EDT
303.96
+0.01 (0.00%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 349.79 | 350.99 | 339.71 | 339.97 | 339.90 | -0.01% | 4,080,985 |
| May 7, 2026 | 358.58 | 359.00 | 336.18 | 340.01 | 339.94 | -5.27% | 5,458,124 |
| May 6, 2026 | 351.56 | 359.84 | 343.65 | 358.92 | 358.85 | 5.25% | 5,583,202 |
| May 5, 2026 | 334.07 | 341.12 | 330.60 | 341.02 | 340.95 | 3.04% | 5,456,160 |
| May 4, 2026 | 329.58 | 332.95 | 321.45 | 330.97 | 330.90 | 0.81% | 4,927,446 |
| May 1, 2026 | 330.65 | 331.97 | 324.23 | 328.31 | 328.24 | -0.05% | 4,408,615 |
| Apr 30, 2026 | 313.75 | 330.00 | 312.34 | 328.49 | 328.42 | 7.29% | 6,268,692 |
| Apr 29, 2026 | 307.05 | 309.97 | 299.80 | 306.18 | 306.12 | 0.38% | 4,536,327 |
| Apr 28, 2026 | 307.20 | 314.51 | 293.88 | 305.03 | 304.97 | -5.40% | 8,217,552 |
| Apr 27, 2026 | 325.99 | 328.05 | 307.07 | 322.43 | 322.36 | -0.32% | 5,442,463 |
| Apr 24, 2026 | 328.00 | 330.30 | 316.40 | 323.46 | 323.39 | 0.53% | 5,281,490 |
| Apr 23, 2026 | 304.20 | 325.25 | 304.20 | 321.75 | 321.68 | 5.44% | 7,066,993 |
| Apr 22, 2026 | 305.32 | 312.98 | 296.80 | 305.14 | 305.08 | -2.34% | 9,835,897 |
| Apr 21, 2026 | 316.10 | 323.04 | 310.84 | 312.44 | 312.38 | -0.63% | 7,285,421 |
| Apr 20, 2026 | 307.01 | 315.66 | 305.11 | 314.41 | 314.35 | 2.30% | 4,672,297 |
| Apr 17, 2026 | 298.70 | 308.54 | 298.22 | 307.34 | 307.28 | 4.49% | 5,805,510 |
| Apr 16, 2026 | 303.00 | 303.31 | 292.67 | 294.13 | 294.07 | -2.33% | 4,832,598 |
| Apr 15, 2026 | 309.50 | 311.00 | 296.64 | 301.16 | 301.10 | -3.01% | 5,353,598 |
| Apr 14, 2026 | 307.00 | 312.46 | 299.01 | 310.51 | 310.45 | 3.52% | 4,993,767 |
| Apr 13, 2026 | 294.98 | 300.68 | 294.98 | 299.96 | 299.90 | 1.64% | 4,733,863 |
| Apr 10, 2026 | 289.75 | 297.56 | 289.30 | 295.11 | 295.05 | 2.60% | 4,644,833 |
| Apr 9, 2026 | 280.99 | 291.00 | 280.97 | 287.64 | 287.58 | 2.35% | 5,166,438 |
| Apr 8, 2026 | 279.87 | 285.60 | 273.38 | 281.03 | 280.97 | 7.14% | 5,696,708 |
| Apr 7, 2026 | 256.97 | 262.48 | 252.01 | 262.30 | 262.25 | 1.38% | 2,937,212 |
| Apr 6, 2026 | 262.93 | 266.53 | 258.59 | 258.73 | 258.68 | -0.98% | 3,305,691 |
| Apr 2, 2026 | 249.12 | 267.00 | 247.92 | 261.29 | 261.24 | 0.74% | 3,965,504 |
| Apr 1, 2026 | 257.00 | 265.55 | 257.00 | 259.37 | 259.32 | 3.51% | 5,112,620 |
| Mar 31, 2026 | 233.00 | 251.00 | 233.00 | 250.58 | 250.53 | 6.98% | 6,686,054 |
| Mar 30, 2026 | 253.71 | 255.45 | 231.70 | 234.22 | 234.17 | -6.71% | 6,930,419 |
| Mar 27, 2026 | 249.96 | 256.84 | 248.50 | 251.07 | 251.02 | -0.53% | 5,444,468 |
| Mar 26, 2026 | 273.81 | 274.16 | 252.40 | 252.40 | 252.35 | -8.60% | 6,621,741 |
| Mar 25, 2026 | 276.80 | 282.05 | 274.00 | 276.16 | 276.10 | 1.95% | 5,929,023 |
| Mar 24, 2026 | 256.00 | 270.91 | 251.15 | 270.89 | 270.83 | 5.82% | 6,843,039 |
| Mar 23, 2026 | 259.00 | 271.88 | 255.12 | 256.00 | 255.95 | 0.05% | 8,888,136 |
| Mar 20, 2026 | 268.62 | 272.84 | 255.51 | 255.88 | 255.83 | -4.94% | 87,826,646 |
| Mar 19, 2026 | 258.44 | 271.10 | 256.04 | 269.17 | 269.11 | 1.68% | 7,084,563 |
| Mar 18, 2026 | 271.63 | 274.73 | 264.54 | 264.71 | 264.66 | -1.38% | 6,673,848 |
| Mar 17, 2026 | 260.66 | 270.87 | 259.51 | 268.41 | 268.35 | 1.41% | 5,121,284 |
| Mar 16, 2026 | 261.68 | 270.91 | 261.68 | 264.74 | 264.62 | 2.26% | 7,386,691 |
| Mar 13, 2026 | 265.20 | 269.22 | 256.07 | 258.88 | 258.77 | -2.45% | 6,981,158 |
| Mar 12, 2026 | 263.65 | 271.44 | 257.26 | 265.38 | 265.26 | -1.07% | 7,465,350 |
| Mar 11, 2026 | 272.11 | 276.78 | 266.57 | 268.26 | 268.14 | -0.67% | 7,103,228 |
| Mar 10, 2026 | 265.55 | 274.85 | 264.50 | 270.06 | 269.94 | 2.16% | 11,306,849 |
| Mar 9, 2026 | 251.49 | 266.67 | 251.00 | 264.35 | 264.23 | 9.33% | 20,427,931 |
| Mar 6, 2026 | 241.00 | 251.47 | 238.65 | 241.78 | 241.67 | -3.19% | 8,772,638 |
| Mar 5, 2026 | 247.49 | 258.32 | 238.74 | 249.75 | 249.64 | -0.61% | 5,291,477 |
| Mar 4, 2026 | 249.40 | 255.30 | 245.34 | 251.28 | 251.17 | 2.80% | 4,298,543 |
| Mar 3, 2026 | 245.53 | 248.22 | 234.72 | 244.44 | 244.33 | -5.16% | 6,866,602 |
| Mar 2, 2026 | 249.44 | 258.90 | 244.22 | 257.75 | 257.64 | 1.12% | 5,382,318 |
| Feb 27, 2026 | 251.50 | 257.80 | 245.67 | 254.89 | 254.78 | -1.67% | 6,967,895 |
| Feb 26, 2026 | 260.15 | 260.15 | 241.69 | 259.23 | 259.12 | -1.13% | 8,566,379 |
| Feb 25, 2026 | 255.46 | 264.86 | 255.00 | 262.19 | 262.07 | 3.57% | 6,580,276 |
| Feb 24, 2026 | 246.50 | 253.48 | 241.27 | 253.15 | 253.04 | 3.15% | 5,458,231 |
| Feb 23, 2026 | 242.60 | 245.77 | 240.00 | 245.42 | 245.31 | 0.69% | 4,026,050 |
| Feb 20, 2026 | 240.99 | 246.80 | 238.19 | 243.75 | 243.64 | 0.28% | 3,879,175 |
| Feb 19, 2026 | 241.03 | 247.71 | 239.52 | 243.06 | 242.95 | -0.06% | 3,929,753 |
| Feb 18, 2026 | 247.00 | 254.05 | 240.38 | 243.21 | 243.10 | -0.13% | 5,350,687 |
| Feb 17, 2026 | 234.58 | 245.41 | 232.12 | 243.53 | 243.42 | 3.84% | 6,449,593 |
| Feb 13, 2026 | 238.22 | 239.51 | 227.05 | 234.53 | 234.43 | -0.84% | 6,785,153 |
| Feb 12, 2026 | 243.95 | 255.54 | 234.51 | 236.51 | 236.41 | -4.83% | 12,438,830 |
| Feb 11, 2026 | 233.25 | 249.95 | 233.00 | 248.51 | 248.40 | 24.49% | 19,793,450 |
| Feb 10, 2026 | 203.00 | 206.35 | 197.38 | 199.62 | 199.53 | -1.18% | 6,707,752 |
| Feb 9, 2026 | 196.78 | 208.43 | 195.84 | 202.00 | 201.91 | 3.28% | 7,638,392 |
| Feb 6, 2026 | 180.92 | 195.81 | 180.92 | 195.58 | 195.49 | 10.03% | 7,197,339 |
| Feb 5, 2026 | 176.29 | 183.34 | 172.35 | 177.75 | 177.67 | -2.63% | 6,144,625 |
| Feb 4, 2026 | 190.70 | 194.88 | 172.60 | 182.56 | 182.48 | -3.99% | 8,287,247 |
| Feb 3, 2026 | 190.01 | 195.00 | 183.01 | 190.15 | 190.07 | 0.07% | 4,432,998 |