Vertiv Holdings Co - VRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	240.99	243.75	243.75	246.8	238.19	3.88M
February 19, 2026	241.03	243.06	243.06	247.71	239.52	3.89M
February 18, 2026	247	243.21	243.21	254.05	240.38	5.34M
February 17, 2026	234.58	243.53	243.53	245.4	232.12	6.43M
February 13, 2026	238.22	234.53	234.53	239.51	227.05	6.79M
February 12, 2026	242.83	236.56	236.56	255.54	234.51	11.04M
February 11, 2026	233.25	248.51	248.51	249.95	233	19.74M
February 10, 2026	203	199.62	199.62	206.35	197.38	6.63M
February 09, 2026	196.78	202	202	208.43	195.84	7.64M
February 06, 2026	180.92	195.58	195.58	195.81	180.92	6.67M
February 05, 2026	176.29	177.75	177.75	183.33	172.35	6.14M
February 04, 2026	190.7	182.56	182.56	194.88	172.6	8.29M
February 03, 2026	190.01	190.15	190.15	195	183.01	4.43M
February 02, 2026	182.65	190.01	190.01	191.9	182	4.11M
January 30, 2026	194.91	186.18	186.18	200.4	185.6	4.5M
January 29, 2026	196.98	195.1	195.1	199.19	186.18	5.64M
January 28, 2026	189.8	193.76	193.76	194	188.07	4.94M
January 27, 2026	182.4	189.21	189.21	189.3	178.26	4.39M
January 26, 2026	181.02	181.23	181.23	185.32	180.08	3.02M
January 23, 2026	182.22	182.49	182.49	183.72	175.73	3.5M
January 22, 2026	186.92	181.12	181.12	189.9	179.2	5.51M
January 21, 2026	176.69	181.47	181.47	182.5	173	5.59M
January 20, 2026	170.85	175.18	175.18	177.97	170.01	4.69M
January 16, 2026	174.63	176.93	176.93	180.37	173.5	4.5M
January 15, 2026	176	172.54	172.54	179.67	172.35	4.1M
January 14, 2026	172.2	170.86	170.86	175.56	167.6	3.78M
January 13, 2026	170.1	172.72	172.72	175.21	169.74	3.65M
January 12, 2026	164.18	170.03	170.03	171.33	164.16	4.18M
January 09, 2026	162.4	163.58	163.58	164.77	161.19	5.67M
January 08, 2026	170.75	160.78	160.78	171.26	158.77	7.68M
January 07, 2026	169	171.54	171.54	174.21	168.53	5.21M
January 06, 2026	169.36	174.95	174.95	175.21	162.21	7.8M
January 05, 2026	182.63	173.95	173.95	183.25	170.44	5.86M
January 02, 2026	168.93	175.61	175.61	177.23	168.93	7.34M
December 31, 2025	164.69	162.01	162.01	165.76	161.91	2.58M
December 30, 2025	165.99	164.34	164.34	166.4	163.88	3.76M
December 29, 2025	165.8	165.62	165.62	168.99	163.79	3.08M
December 26, 2025	167.26	167.58	167.58	168.44	165.85	2.53M
December 24, 2025	166	166.87	166.87	167.5	164.62	1.34M
December 23, 2025	165.53	166.26	166.26	167.96	161.83	3.2M
December 22, 2025	166.13	166.25	166.25	167	162.95	5.69M
December 19, 2025	156	159.82	159.82	162.37	155.27	9.72M
December 18, 2025	156.43	154.39	154.39	158.76	151.5	7.61M
December 17, 2025	161.01	149.83	149.83	161.01	147.82	11.96M
December 16, 2025	158.35	160.66	160.66	162.47	154.65	7.81M
December 15, 2025	163.41	161.74	161.74	166.55	160	8.86M
December 12, 2025	173.3	161.27	161.27	174.15	159.82	12.51M
December 11, 2025	177.5	178.66	178.66	179	167.18	11.32M
December 10, 2025	179.38	181.81	181.81	185.41	175.55	4.13M
December 09, 2025	181.18	178.38	178.38	182.5	176.54	6.41M
December 08, 2025	186.17	185.61	185.61	188.5	182	5.56M
December 05, 2025	182.17	189.02	189.02	189.66	180.1	7.45M
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

Vertiv Holdings Co (VRT) NYSE