Vertiv Holdings Co VRT
202.07 USD -7.57 (-3.61%)
Regular-session close
197.44 -4.63 -2.29%
After hours · Nov 13, 7:59 PM ET
196.01 Day range 214.49
149.83 52-week range 376.23
- YTD
- +24.73%
- 1 year
- +23.48%
VRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 213.06 | 214.49 | 196.01 | 202.07 | -7.57 | -3.61% | 5,366,644 |
| Nov 12, 2026 | 197.57 | 214.38 | 193.82 | 209.64 | +3.13 | +1.52% | 5,750,309 |
| Nov 11, 2026 | 205.95 | 211.81 | 202.01 | 206.51 | +12.29 | +6.33% | 6,998,400 |
| Nov 10, 2026 | 188.49 | 199.85 | 188.49 | 194.22 | -6.25 | -3.12% | 6,779,100 |
| Nov 9, 2026 | 189.02 | 203.30 | 188.01 | 200.47 | +17.61 | +9.63% | 7,573,900 |
| Nov 6, 2026 | 190.47 | 192.14 | 178.25 | 182.86 | +6.13 | +3.47% | 9,641,700 |
| Nov 5, 2026 | 195.00 | 195.19 | 170.80 | 176.73 | -28.82 | -14.02% | 19,309,600 |
| Nov 4, 2026 | 217.16 | 220.28 | 202.59 | 205.55 | -30.42 | -12.89% | 12,856,600 |
| Nov 3, 2026 | 228.01 | 239.71 | 228.00 | 235.97 | +11.73 | +5.23% | 5,137,600 |
| Nov 2, 2026 | 235.73 | 239.49 | 223.64 | 224.24 | -8.26 | -3.55% | 6,116,500 |
| Oct 30, 2026 | 231.22 | 240.79 | 226.86 | 232.50 | -13.42 | -5.46% | 7,667,500 |
| Oct 29, 2026 | 237.96 | 254.73 | 236.50 | 245.92 | +2.98 | +1.23% | 9,670,800 |
| Oct 28, 2026 | 243.00 | 245.31 | 228.81 | 242.94 | +34.38 | +16.48% | 19,539,800 |
| Oct 27, 2026 | 203.00 | 210.92 | 203.00 | 208.56 | +8.78 | +4.39% | 8,433,300 |
| Oct 26, 2026 | 197.63 | 201.68 | 194.55 | 199.78 | +5.46 | +2.81% | 5,530,500 |
| Oct 23, 2026 | 191.60 | 196.73 | 187.24 | 194.32 | -1.27 | -0.65% | 7,398,300 |
| Oct 22, 2026 | 203.61 | 204.00 | 193.14 | 195.59 | -16.56 | -7.81% | 8,434,200 |
| Oct 21, 2026 | 216.58 | 220.00 | 210.94 | 212.15 | +8.59 | +4.22% | 6,412,200 |
| Oct 20, 2026 | 202.49 | 208.94 | 197.90 | 203.56 | -2.52 | -1.22% | 6,804,100 |
| Oct 19, 2026 | 214.00 | 214.71 | 205.44 | 206.08 | -0.34 | -0.16% | 4,891,200 |
| Oct 16, 2026 | 211.02 | 213.39 | 205.88 | 206.42 | -8.33 | -3.88% | 6,447,300 |
| Oct 15, 2026 | 212.20 | 215.36 | 204.38 | 214.75 | -8.08 | -3.63% | 12,921,900 |
| Oct 14, 2026 | 233.92 | 234.80 | 220.21 | 222.83 | -14.46 | -6.09% | 7,365,800 |
| Oct 13, 2026 | 234.26 | 238.55 | 230.68 | 237.29 | -2.07 | -0.86% | 4,801,500 |
| Oct 12, 2026 | 239.66 | 242.82 | 237.40 | 239.36 | -3.42 | -1.41% | 3,530,700 |
| Oct 9, 2026 | 246.47 | 248.49 | 239.89 | 242.78 | -0.95 | -0.39% | 3,421,900 |
| Oct 8, 2026 | 242.20 | 252.10 | 239.76 | 243.73 | -2.76 | -1.12% | 5,873,500 |
| Oct 7, 2026 | 244.02 | 246.87 | 239.64 | 246.49 | -6.65 | -2.63% | 5,491,400 |
| Oct 6, 2026 | 253.20 | 256.50 | 249.10 | 253.14 | -0.48 | -0.19% | 4,238,300 |
| Oct 5, 2026 | 254.34 | 258.10 | 250.06 | 253.62 | +1.44 | +0.57% | 4,352,200 |
| Oct 2, 2026 | 250.64 | 254.80 | 248.54 | 252.18 | +6.06 | +2.46% | 3,344,900 |
| Oct 1, 2026 | 242.92 | 249.53 | 238.30 | 246.12 | +4.81 | +1.99% | 3,469,200 |
| Sep 30, 2026 | 249.48 | 250.82 | 241.27 | 241.31 | -7.03 | -2.83% | 4,176,500 |
| Sep 29, 2026 | 251.38 | 254.13 | 246.84 | 248.34 | +4.30 | +1.76% | 3,289,900 |
| Sep 28, 2026 | 253.23 | 254.20 | 242.52 | 244.04 | -9.24 | -3.65% | 4,274,800 |
| Sep 25, 2026 | 249.18 | 254.50 | 248.00 | 253.28 | +7.98 | +3.25% | 4,127,100 |
| Sep 24, 2026 | 240.47 | 246.90 | 239.00 | 245.30 | -3.48 | -1.40% | 4,122,500 |
| Sep 23, 2026 | 253.68 | 255.02 | 248.51 | 248.78 | -4.68 | -1.85% | 3,549,000 |
| Sep 22, 2026 | 250.30 | 255.40 | 249.14 | 253.46 | +2.60 | +1.04% | 3,518,200 |
| Sep 21, 2026 | 254.67 | 254.88 | 247.61 | 250.86 | +1.47 | +0.59% | 4,867,500 |
| Sep 18, 2026 | 246.19 | 250.15 | 242.43 | 249.39 | +7.90 | +3.27% | 7,837,100 |
| Sep 17, 2026 | 249.75 | 252.34 | 241.25 | 241.49 | +2.08 | +0.87% | 4,967,200 |
| Sep 16, 2026 | 240.00 | 244.76 | 237.64 | 239.41 | +4.80 | +2.05% | 5,514,600 |
| Sep 15, 2026 | 243.02 | 245.41 | 233.90 | 234.61 | -2.78 | -1.17% | 5,728,200 |
| Sep 14, 2026 | 228.00 | 241.30 | 226.94 | 237.39 | -19.67 | -7.65% | 10,905,000 |
| Sep 11, 2026 | 252.50 | 258.78 | 251.84 | 257.06 | +8.93 | +3.60% | 4,767,600 |
| Sep 10, 2026 | 259.10 | 262.00 | 244.77 | 248.13 | -14.76 | -5.61% | 10,055,200 |
| Sep 9, 2026 | 288.69 | 290.23 | 260.00 | 262.89 | -27.94 | -9.61% | 9,798,800 |
| Sep 8, 2026 | 285.00 | 295.34 | 282.00 | 290.83 | +10.30 | +3.67% | 4,751,000 |
| Sep 4, 2026 | 273.95 | 280.99 | 271.20 | 280.53 | +11.70 | +4.35% | 3,318,600 |
| Sep 3, 2026 | 256.49 | 270.99 | 254.50 | 268.83 | +12.13 | +4.73% | 4,241,000 |
| Sep 2, 2026 | 254.97 | 260.05 | 251.50 | 256.70 | +0.73 | +0.29% | 3,011,200 |
| Sep 1, 2026 | 255.22 | 257.89 | 248.75 | 255.97 | -2.75 | -1.06% | 4,279,200 |
| Aug 31, 2026 | 258.24 | 261.79 | 254.91 | 258.72 | +1.64 | +0.64% | 4,082,600 |
| Aug 28, 2026 | 269.06 | 270.00 | 255.57 | 257.08 | -12.20 | -4.53% | 3,840,500 |
| Aug 27, 2026 | 273.00 | 274.76 | 262.23 | 269.28 | +5.47 | +2.07% | 4,604,800 |
| Aug 26, 2026 | 256.61 | 265.78 | 255.34 | 263.81 | +8.06 | +3.15% | 3,930,900 |
| Aug 25, 2026 | 263.09 | 267.05 | 255.03 | 255.75 | +0.78 | +0.31% | 3,921,600 |
| Aug 24, 2026 | 257.00 | 258.30 | 249.97 | 254.97 | -6.98 | -2.66% | 3,982,100 |
| Aug 21, 2026 | 268.20 | 268.20 | 257.48 | 261.95 | -2.68 | -1.01% | 3,207,800 |
| Aug 20, 2026 | 258.58 | 264.95 | 252.16 | 264.63 | +3.63 | +1.39% | 5,219,700 |
| Aug 19, 2026 | 273.00 | 275.55 | 256.11 | 261.00 | -11.54 | -4.23% | 6,206,500 |
| Aug 18, 2026 | 281.00 | 281.67 | 270.31 | 272.54 | -19.89 | -6.80% | 5,584,100 |
| Aug 17, 2026 | 297.88 | 300.30 | 290.58 | 292.43 | -1.41 | -0.48% | 3,575,900 |
| Aug 14, 2026 | 287.07 | 295.47 | 285.25 | 293.84 | +6.77 | +2.36% | 3,153,600 |
65 days, newest first. Daily bars as drawn on the VRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.