Vertiv Holdings Co - VRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	177	179.74	179.74	179.74	169.61	8.52M
November 06, 2025	191.01	183.02	183.02	191.01	180.52	5.75M
November 05, 2025	182.08	190.71	190.71	193.4	181	6.53M
November 04, 2025	183.3	180.82	180.82	186.9	177.5	8.98M
November 03, 2025	196.15	191.4	191.4	197.6	189.57	6.07M
October 31, 2025	196.95	192.86	192.86	199.87	188.72	6.64M
October 30, 2025	193.86	193.76	193.76	202.45	192.39	5.69M
October 29, 2025	193.7	199.27	199.27	199.5	193.13	6.02M
October 28, 2025	192.77	190.57	190.57	195.71	186.02	6.04M
October 27, 2025	189.99	192.9	192.9	194	188.91	6.67M
October 24, 2025	186.85	186.06	186.06	188.83	184.9	6.79M
October 23, 2025	174.53	183.2	183.2	184.04	174	9.68M
October 22, 2025	182.6	171.59	171.59	184.5	162.68	22.48M
October 21, 2025	175.08	174.8	174.8	177.19	170.56	8.13M
October 20, 2025	178	175.73	175.73	179.79	173.95	6.69M
October 17, 2025	175	174	174	178	170.3	5.88M
October 16, 2025	182.51	177.82	177.82	183	175.21	5M
October 15, 2025	180	180.51	180.51	182.99	175.6	5.64M
October 14, 2025	171.69	175.15	175.15	181.84	168.2	7.43M
October 13, 2025	175.01	179	179	184.44	172	11.06M
October 10, 2025	178.43	169.01	169.13	183.1	168.67	16.02M
October 09, 2025	168.38	168.88	168.88	170.89	164.75	4.97M
October 08, 2025	160.53	167.38	167.38	167.55	159.27	4.89M
October 07, 2025	164.75	158.87	158.87	165	154.77	6.9M
October 06, 2025	168.85	162.8	162.8	169.83	162.34	7.2M
October 03, 2025	161.64	160.2	160.2	163.88	157.83	5.73M
October 02, 2025	164.3	161.64	161.64	168.99	157.31	8.94M
October 01, 2025	149.12	161.59	161.59	162.23	147.35	12.84M
September 30, 2025	144	150.86	150.86	150.93	144	6.82M
September 29, 2025	142	143.31	143.31	145.61	141.4	5.88M
September 26, 2025	139	138.62	138.62	140.98	137.08	3.61M
September 25, 2025	137.01	139.77	139.77	141.19	133.85	6.2M
September 24, 2025	143.48	141.62	141.62	146.1	140.85	5.98M
September 23, 2025	151.32	142.61	142.61	152.1	139.15	15.76M
September 22, 2025	143.05	151.96	151.96	152.45	142.25	8.73M
September 19, 2025	142.63	143.6	143.6	144.49	139.38	6.68M
September 18, 2025	139	141.96	141.96	142.62	136.97	5.3M
September 17, 2025	135.64	136.83	136.83	137.57	132.69	5.12M
September 16, 2025	140.25	136.65	136.65	141.22	135.13	5.45M
September 15, 2025	135.92	138.26	138.26	142.06	134.4	7.64M
September 12, 2025	135.5	134.84	134.84	137.09	133.56	4.07M
September 11, 2025	138.42	135.71	135.71	138.42	133.95	6.78M
September 10, 2025	134.24	136.74	136.74	141.22	134.24	12.97M
September 09, 2025	124.08	125.58	125.58	125.98	120.83	7.61M
September 08, 2025	125.71	121.82	121.82	125.72	120.97	10.22M
September 05, 2025	127.81	124	124	128.58	118.7	7.72M
September 04, 2025	125.9	125.7	125.7	127.09	124.47	4.61M
September 03, 2025	124.8	125.59	125.59	125.74	123.07	4.08M
September 02, 2025	123.7	124.01	124.01	124.49	119.67	8.13M
August 29, 2025	133.13	127.55	127.55	133.34	126.23	6.37M
August 28, 2025	133.01	134.23	134.23	134.93	131.17	6.66M
August 27, 2025	127.43	129.31	129.31	131.17	126.56	6.41M
August 26, 2025	125.51	127.93	127.93	129.28	124.91	5.95M
August 25, 2025	126.46	125.02	125.02	126.85	123.93	4.61M
August 22, 2025	127	125.97	125.97	131.24	125.72	5.62M
August 21, 2025	127.77	126.58	126.58	128.63	125.79	3.74M
August 20, 2025	126.43	127.54	127.54	127.64	121.41	8.28M
August 19, 2025	133.01	129.05	129.05	133.97	127.34	7.31M
August 18, 2025	132.37	135.69	135.69	135.78	132.25	3.25M
August 15, 2025	132.52	133.07	133.07	133.35	129.22	6.21M

Vertiv Holdings Co (VRT) NYSE