Vertiv Holdings Co - VRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	179.34	182.54	182.54	185.34	177.16	4.86M
December 03, 2025	179.02	178.88	178.88	180.93	172.7	4.65M
December 02, 2025	182.82	180.91	180.91	186.37	179.62	5.3M
December 01, 2025	175.9	179.22	179.22	182.65	173.2	6.5M
November 28, 2025	173.52	179.73	179.73	179.8	172.66	4.06M
November 26, 2025	172.21	172.02	172.02	174.87	170.55	5.26M
November 25, 2025	167.55	169.57	169.57	169.66	158.89	8.57M
November 24, 2025	162.43	168.91	168.85	171.8	162.43	8.21M
November 21, 2025	160	159.86	159.86	161.27	149.11	9.68M
November 20, 2025	176.92	159.61	159.61	180.88	158.08	10.08M
November 19, 2025	166.06	170.65	170.65	174.66	165.91	6.07M
November 18, 2025	163.31	164.86	164.86	169.13	158	7.59M
November 17, 2025	168.39	166.65	166.65	174.85	164.56	5.25M
November 14, 2025	162	170.97	170.97	175.88	159.66	10.01M
November 13, 2025	169.98	163.64	163.64	170.65	160.67	11.39M
November 12, 2025	182.11	173.37	173.37	182.57	173.01	5.99M
November 11, 2025	184	179.05	179.05	187.48	178.04	5.63M
November 10, 2025	188.02	187.84	187.84	191.41	184.76	5.59M
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

Vertiv Holdings Co (VRT) NYSE