Dark

VRT
Vertiv Holdings Co Class A Common Stock
stock NYSE

Market Open

Aug 11, 2026 3:22:06 PM EDT

279.15USD+3.297%(+8.91)2,718,063

278.77Bid 278.94Ask 0.17Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

275.30USD+1.872%(+5.06)7,567

After-hours

Aug 10, 2026 4:53:30 PM EDT

271.35USD+0.411%(+1.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	275.3500	284.6000	274.4600	279.1500	+3.351%	2,718,063	0.000%
2026-08-10	277.2800	278.6800	267.5200	270.1000	-0.844%	2,859,543	+3.351%
2026-08-07	284.9200	285.9038	269.1900	272.4000	-1.007%	3,909,487	+2.478%
2026-08-06	271.1300	286.3600	270.0630	275.1700	-0.997%	5,084,739	+1.446%
2026-08-05	270.4500	282.5000	270.0000	277.9400	+2.967%	5,933,161	+0.435%
2026-08-04	275.2100	276.5201	268.1200	269.9300	+2.615%	5,802,679	+3.416%
2026-08-03	236.9800	264.1400	234.9600	263.0500	+8.892%	9,517,060	+6.121%
2026-07-31	246.8700	251.7090	233.1700	241.5700	+6.185%	10,849,594	+15.557%
2026-07-30	237.2000	241.3200	224.6000	227.5000	+2.000%	14,508,006	+22.703%
2026-07-29	245.9900	248.8000	220.9200	223.0400	-17.258%	21,265,717	+25.157%
2026-07-28	272.5800	274.6600	259.1900	269.5600	-6.273%	8,157,529	+3.558%
2026-07-27	293.0300	296.7100	272.5300	287.6000	-0.951%	5,017,278	-2.938%
2026-07-24	300.5000	302.4900	288.5500	290.3600	-4.499%	3,405,162	-3.861%
2026-07-23	300.0000	313.6100	300.0000	304.0400	+0.956%	3,098,538	-8.186%
2026-07-22	294.2550	303.8845	293.5500	301.1600	-1.097%	2,935,055	-7.308%
2026-07-21	303.0500	306.4500	297.1500	304.5000	+4.399%	3,485,209	-8.325%
2026-07-20	295.0000	301.6601	290.9600	291.6700	+0.729%	3,770,251	-4.293%
2026-07-17	279.2100	297.3250	272.9300	289.5600	-1.547%	6,068,201	-3.595%
2026-07-16	297.0000	301.2800	287.5300	294.1100	-3.434%	5,017,759	-5.087%
2026-07-15	306.2500	309.4350	289.7800	304.5700	+0.326%	3,873,676	-8.346%
2026-07-14	315.5300	317.1800	300.1900	303.5800	-0.749%	3,568,295	-8.047%
2026-07-13	311.9400	316.0800	302.0700	305.8700	-4.074%	3,720,338	-8.736%
2026-07-10	320.3100	323.8100	315.6800	318.8600	-1.562%	3,001,219	-12.454%
2026-07-09	333.5500	338.8800	322.3800	323.9200	+1.923%	3,946,260	-13.821%
2026-07-08	301.6400	319.6500	300.6000	317.8100	+4.002%	4,425,213	-12.165%
2026-07-07	304.7450	306.2300	287.1100	305.5800	-4.047%	5,986,590	-8.649%
2026-07-06	311.9900	329.3800	308.0200	318.4700	+5.969%	6,428,199	-12.347%
2026-07-02	309.8100	316.9900	296.4500	300.5300	-3.497%	5,906,880	-7.114%
2026-07-01	325.8000	327.2150	309.5100	311.4200	-6.989%	6,259,840	-10.362%
2026-06-30	310.0000	337.2300	310.0000	334.8200	+9.073%	7,742,453	-16.627%
2026-06-29	304.6500	309.2000	294.3000	306.9700	+0.994%	6,708,649	-9.063%
2026-06-26	314.0000	316.0000	300.1900	303.9500	-6.641%	21,988,226	-8.159%
2026-06-25	338.9200	340.0000	321.3400	325.5700	+2.888%	6,313,822	-14.258%
2026-06-24	323.7300	323.7400	308.2800	316.4300	-0.594%	6,106,143	-11.781%
2026-06-23	337.9600	337.9700	316.5100	318.3200	-11.074%	10,277,718	-12.305%
2026-06-22	338.8800	358.5400	338.0000	357.9600	+7.479%	7,284,276	-22.016%
2026-06-18	331.2300	337.7900	326.5000	333.0500	+4.871%	7,262,598	-16.184%
2026-06-17	304.7200	329.6999	303.2000	317.5800	+6.001%	6,181,392	-12.101%
2026-06-16	314.2000	316.3707	299.0900	299.6000	-3.953%	4,581,930	-6.826%
2026-06-15	316.0000	319.8390	310.3710	311.9300	+2.991%	5,346,354	-10.509%
2026-06-12	303.4800	305.1900	295.1000	302.8700	+1.675%	4,958,117	-7.832%
2026-06-11	284.2500	298.6600	283.4000	297.8800	+6.015%	5,408,777	-6.288%
2026-06-10	284.5200	294.3500	275.1800	280.9800	-2.950%	6,904,228	-0.651%
2026-06-09	300.4300	307.1300	276.5000	289.5200	-3.676%	11,117,745	-3.582%
2026-06-08	309.2500	310.6066	300.2200	300.5700	+0.020%	4,790,038	-7.126%
2026-06-05	313.7550	315.0000	294.3950	300.5100	-7.227%	7,330,005	-7.108%
2026-06-04	321.0950	326.8600	306.0000	323.9200	-2.269%	6,075,870	-13.821%
2026-06-03	340.8650	343.6300	326.7900	331.4400	-0.912%	3,927,697	-15.777%
2026-06-02	335.1500	345.1800	331.2300	334.4900	+3.432%	5,077,382	-16.545%
2026-06-01	317.9900	328.5800	313.1301	323.3900	+2.433%	6,162,097	-13.680%
2026-05-29	315.2000	319.5800	308.0000	315.7100	+0.487%	7,227,550	-11.580%
2026-05-28	316.4000	320.6750	307.3001	314.1800	-1.751%	5,383,408	-11.150%
2026-05-27	326.0100	326.1627	310.1000	319.7800	-1.275%	5,292,530	-12.706%
2026-05-26	341.0600	343.3100	323.2600	323.9100	-1.084%	6,523,690	-13.819%
2026-05-22	333.9600	334.8900	324.0000	327.4600	+1.255%	4,801,845	-14.753%
2026-05-21	322.3000	330.3300	319.0000	323.4000	+2.449%	5,195,949	-13.683%
2026-05-20	325.0000	329.4300	314.2500	315.6700	-2.157%	6,014,021	-11.569%
2026-05-19	329.6800	334.6250	314.3400	322.6300	-5.033%	9,039,284	-13.477%
2026-05-18	370.2950	370.2950	330.7200	339.7300	-8.414%	8,086,663	-17.832%
2026-05-15	364.3100	373.9100	356.2700	370.9400	-1.406%	4,871,155	-24.745%
2026-05-14	370.2400	379.9350	365.1500	376.2300	+1.687%	3,611,280	-25.803%
2026-05-13	375.7000	377.7700	360.9100	369.9900	+0.779%	4,460,997	-24.552%
2026-05-12	361.3200	370.2650	349.0200	367.1300	-0.215%	6,556,107	-23.964%
2026-05-11	342.0130	371.9950	342.0130	367.9200	+8.221%	7,279,183	-24.128%
2026-05-08	349.7850	350.9900	339.7100	339.9700	-0.012%	4,080,986	-17.890%
2026-05-07	358.5750	359.0000	336.1800	340.0100	-5.269%	5,458,124	-17.899%
2026-05-06	351.5600	359.8400	343.6500	358.9200	+5.249%	5,583,203	-22.225%
2026-05-05	334.0700	341.1200	330.6000	341.0200	+3.037%	5,456,161	-18.143%
2026-05-04	329.5800	332.9500	321.4500	330.9700	+0.810%	4,927,347	-15.657%
2026-05-01	330.6500	331.9700	324.2300	328.3100	-0.055%	4,408,616	-14.974%
2026-04-30	313.7500	330.0000	312.3400	328.4900	+7.287%	6,268,710	-15.020%
2026-04-29	307.0500	309.9700	299.8000	306.1800	+0.377%	4,536,341	-8.828%
2026-04-28	307.1950	314.5100	293.8800	305.0300	-5.397%	8,217,491	-8.484%
2026-04-27	325.9900	328.0500	307.0710	322.4300	-0.318%	5,441,695	-13.423%
2026-04-24	328.0000	330.2950	316.4001	323.4600	+0.531%	5,286,342	-13.699%
2026-04-23	304.2000	325.2500	304.2000	321.7500	+5.443%	7,066,993	-13.240%
2026-04-22	305.3200	312.9800	296.8000	305.1400	-2.336%	9,835,898	-8.517%
2026-04-21	316.1000	323.0379	310.8400	312.4400	-0.627%	7,282,610	-10.655%
2026-04-20	307.0050	315.6600	305.1100	314.4100	+2.300%	4,670,831	-11.215%
2026-04-17	298.7000	308.5400	298.2200	307.3400	+4.491%	5,805,511	-9.172%
2026-04-16	303.0000	303.3100	292.6700	294.1300	-2.334%	4,832,598	-5.093%
2026-04-15	309.5000	311.0000	296.6400	301.1600	-3.011%	5,353,598	-7.308%
2026-04-14	307.0000	312.4600	299.0100	310.5100	+3.517%	4,993,768	-10.100%
2026-04-13	294.9800	300.6800	294.9800	299.9600	+1.643%	4,733,119	-6.938%
2026-04-10	289.7500	297.5600	289.3000	295.1100	+2.597%	4,644,129	-5.408%
2026-04-09	280.9900	291.0000	280.9700	287.6400	+2.352%	5,165,511	-2.952%
2026-04-08	279.8700	285.6000	273.3800	281.0300	+7.141%	5,696,708	-0.669%
2026-04-07	256.9700	262.4800	252.0101	262.3000	+1.380%	2,937,212	+6.424%
2026-04-06	262.9300	266.5250	258.5900	258.7300	-0.980%	3,305,691	+7.892%
2026-04-02	249.1200	266.9999	247.9154	261.2900	+0.740%	3,965,504	+6.835%
2026-04-01	257.0000	265.5500	257.0000	259.3700	+3.508%	5,112,621	+7.626%
2026-03-31	233.0000	251.0000	233.0000	250.5800	+6.985%	6,686,054	+11.402%
2026-03-30	253.7100	255.4500	231.7000	234.2200	-6.711%	6,930,420	+19.183%
2026-03-27	249.9600	256.8399	248.5000	251.0700	-0.527%	5,444,468	+11.184%
2026-03-26	273.8100	274.1600	252.4000	252.4000	-8.604%	6,621,742	+10.598%
2026-03-25	276.8000	282.0500	274.0000	276.1600	+1.945%	5,929,024	+1.083%
2026-03-24	256.0000	270.9100	251.1500	270.8900	+5.816%	6,843,040	+3.049%
2026-03-23	258.9950	271.8800	255.1200	256.0000	+0.047%	8,888,136	+9.043%
2026-03-20	268.6200	272.8400	255.5100	255.8800	-4.937%	87,825,494	+9.094%
2026-03-19	258.4400	271.1010	256.0400	269.1700	+1.685%	7,084,563	+3.708%
2026-03-18	271.6300	274.7300	264.5401	264.7100	-1.378%	6,673,848	+5.455%
2026-03-17	260.6600	270.8700	259.5100	268.4100	+1.386%	5,121,181	+4.001%
2026-03-16	261.6800	270.9100	261.6800	264.7400	+2.264%	7,386,692	+5.443%
2026-03-13	265.2000	269.2200	256.0726	258.8800	-2.449%	6,981,158	+7.830%
2026-03-12	263.6500	271.4400	257.2550	265.3800	-1.074%	7,465,350	+5.189%
2026-03-11	272.1100	276.7800	266.5700	268.2600	-0.667%	7,103,228	+4.059%
2026-03-10	265.5500	274.8500	264.5000	270.0600	+2.160%	11,306,850	+3.366%
2026-03-09	251.4900	266.6700	251.0000	264.3500	+9.335%	20,427,932	+5.599%
2026-03-06	241.0000	251.4700	238.6501	241.7800	-3.191%	8,772,639	+15.456%
2026-03-05	247.4900	258.3200	238.7400	249.7500	-0.609%	5,291,477	+11.772%
2026-03-04	249.4000	255.3000	245.3401	251.2800	+2.798%	4,298,544	+11.091%
2026-03-03	245.5300	248.2199	234.7200	244.4400	-5.164%	6,866,602	+14.200%
2026-03-02	249.4400	258.8999	244.2200	257.7500	+1.122%	5,380,740	+8.303%
2026-02-27	251.5000	257.8000	245.6700	254.8900	-1.674%	6,967,621	+9.518%
2026-02-26	260.1500	260.1500	241.6900	259.2300	-1.129%	8,522,236	+7.684%
2026-02-25	255.4600	264.8600	255.0000	262.1900	+3.571%	6,580,278	+6.469%
2026-02-24	246.5000	253.4800	241.2700	253.1500	+3.150%	5,458,228	+10.271%
2026-02-23	242.6000	245.7700	240.0000	245.4200	+0.685%	4,026,080	+13.744%
2026-02-20	240.9900	246.8000	238.1900	243.7500	+0.284%	3,879,175	+14.523%
2026-02-19	241.0300	247.7099	239.5241	243.0600	-0.062%	3,929,632	+14.848%
2026-02-18	247.0000	254.0500	240.3800	243.2100	-0.131%	5,350,096	+14.777%
2026-02-17	234.5800	245.4050	232.1200	243.5300	+3.837%	6,448,973	+14.627%
2026-02-13	238.2200	239.5100	227.0500	234.5300	-0.837%	6,785,102	+19.025%
2026-02-12	243.9500	255.5400	234.5100	236.5100	-4.829%	12,438,184	+18.029%
2026-02-11	233.2500	249.9499	233.0000	248.5100	+24.492%	19,792,801	+12.329%
2026-02-10	203.0000	206.3500	197.3800	199.6200	-1.178%	6,707,475	+39.841%
2026-02-09	196.7800	208.4300	195.8350	202.0000	+3.283%	7,638,182	+38.193%
2026-02-06	180.9200	195.8100	180.9200	195.5800	+10.031%	7,197,245	+42.729%
2026-02-05	176.2900	183.3346	172.3500	177.7500	-2.635%	6,144,416	+57.046%
2026-02-04	190.7000	194.8810	172.6000	182.5600	-3.992%	8,286,503	+52.909%
2026-02-03	190.0100	195.0000	183.0100	190.1500	+0.074%	4,432,465	+46.805%
2026-02-02	182.6500	191.9000	182.0000	190.0100	+2.057%	4,111,479	+46.913%
2026-01-30	194.9100	200.3950	185.6000	186.1800	-4.572%	4,502,495	+49.936%
2026-01-29	196.9800	199.1909	186.1800	195.1000	+0.692%	5,661,767	+43.080%
2026-01-28	189.8000	194.0000	188.0700	193.7600	+2.405%	4,935,513	+44.070%
2026-01-27	182.4000	189.3000	178.2600	189.2100	+4.403%	4,390,272	+47.534%
2026-01-26	181.0200	185.3200	180.0800	181.2300	-0.690%	3,010,724	+54.031%
2026-01-23	182.2200	183.7200	175.7300	182.4900	+0.756%	3,496,263	+52.967%
2026-01-22	186.9200	189.9000	179.2000	181.1200	-0.193%	5,508,410	+54.124%
2026-01-21	176.6900	182.4961	173.0000	181.4700	+3.591%	5,587,212	+53.827%
2026-01-20	170.8500	177.9700	170.0063	175.1800	-0.989%	4,690,535	+59.350%
2026-01-16	174.6300	180.3700	173.5000	176.9300	+2.544%	4,501,972	+57.774%
2026-01-15	176.0000	179.6700	172.3500	172.5400	+0.983%	4,103,989	+61.789%
2026-01-14	172.2000	175.5600	167.6000	170.8600	-1.077%	3,780,618	+63.379%
2026-01-13	170.1000	175.2100	169.7400	172.7200	+1.582%	3,644,892	+61.620%
2026-01-12	164.1800	171.3300	164.1600	170.0300	+3.943%	4,181,075	+64.177%
2026-01-09	162.4000	164.7700	161.1900	163.5800	+1.742%	5,560,651	+70.650%
2026-01-08	170.7500	171.2600	158.7700	160.7800	-6.273%	7,717,405	+73.622%
2026-01-07	169.0000	174.2100	168.5300	171.5400	-1.949%	5,205,549	+62.732%
2026-01-06	169.3600	175.2100	162.2100	174.9500	+0.575%	7,813,691	+59.560%
2026-01-05	182.6300	183.2500	170.4400	173.9500	-0.945%	5,860,172	+60.477%
2026-01-02	169.4650	177.2500	169.1300	175.6100	+8.395%	7,347,900	+58.960%
2025-12-31	164.6900	165.7575	161.9100	162.0100	-1.418%	2,575,447	+72.304%
2025-12-30	165.9900	166.3999	163.8800	164.3400	-0.773%	3,763,210	+69.861%
2025-12-29	165.8000	168.9900	163.7900	165.6200	-1.170%	3,075,203	+68.548%
2025-12-26	167.2600	168.4399	165.8500	167.5800	+0.425%	2,532,779	+66.577%
2025-12-24	166.0000	167.5000	164.6200	166.8700	+0.367%	1,335,185	+67.286%
2025-12-23	165.5300	167.9600	161.8300	166.2600	+0.006%	3,220,439	+67.900%
2025-12-22	166.1300	167.0000	162.9500	166.2500	+4.023%	5,688,114	+67.910%
2025-12-19	156.0000	162.3700	155.2700	159.8200	+3.517%	9,716,444	+74.665%
2025-12-18	156.4300	158.7550	151.5000	154.3900	+3.043%	7,773,779	+80.808%
2025-12-17	161.0100	161.0100	147.8200	149.8300	-6.741%	11,959,757	+86.311%
2025-12-16	158.3500	162.4700	154.6500	160.6600	-0.668%	7,808,725	+73.752%
2025-12-15	163.4100	166.5500	160.0000	161.7400	+0.291%	8,861,391	+72.592%
2025-12-12	173.3000	174.1500	159.8201	161.2700	-9.734%	12,512,180	+73.095%
2025-12-11	177.5000	179.0000	167.1800	178.6600	-1.738%	11,321,137	+56.247%
2025-12-10	179.3800	185.4050	175.5500	181.8200	+1.928%	5,301,306	+53.531%
2025-12-09	181.1800	182.5000	176.5400	178.3800	-3.895%	6,414,726	+56.492%
2025-12-08	186.1700	188.5000	182.0000	185.6100	-1.804%	5,556,335	+50.396%
2025-12-05	182.1700	189.6600	180.1000	189.0200	+3.550%	7,445,754	+47.683%
2025-12-04	179.3400	185.3400	177.1600	182.5400	+2.046%	4,962,322	+52.925%
2025-12-03	179.0200	180.9300	172.7000	178.8800	-1.122%	5,374,469	+56.054%
2025-12-02	182.8200	186.3700	179.6200	180.9100	+0.943%	5,304,528	+54.303%
2025-12-01	175.9000	182.6450	173.2000	179.2200	-0.284%	6,501,549	+55.758%
2025-11-28	173.5200	179.8000	172.6600	179.7300	+4.482%	4,059,633	+55.316%
2025-11-26	172.2050	174.8699	170.5500	172.0200	+1.445%	5,264,773	+62.278%
2025-11-25	167.5500	169.6600	158.8900	169.5700	+0.391%	8,573,194	+64.622%
2025-11-24	162.4300	171.8000	162.4300	168.9100	+5.681%	8,208,234	+65.266%
2025-11-21	160.0000	161.2900	149.1100	159.8300	+0.138%	10,577,739	+74.654%
2025-11-20	176.9200	180.8751	158.0800	159.6100	-6.469%	10,076,061	+74.895%
2025-11-19	166.0600	174.6600	165.9100	170.6500	+3.512%	6,070,466	+63.580%
2025-11-18	163.3100	169.1260	158.0000	164.8600	-1.074%	7,586,347	+69.325%
2025-11-17	168.3900	174.8500	164.5600	166.6500	-2.527%	5,249,941	+67.507%
2025-11-14	162.0000	175.8800	159.6600	170.9700	+4.479%	10,018,674	+63.274%
2025-11-13	169.9750	170.6500	160.6700	163.6400	-5.612%	11,389,923	+70.588%
2025-11-12	182.1100	182.5700	173.0100	173.3700	-3.172%	6,131,655	+61.014%
2025-11-11	184.0000	187.4800	178.0400	179.0500	-4.680%	5,625,672	+55.906%
2025-11-10	188.0200	191.4100	184.7600	187.8400	+4.472%	5,590,097	+48.611%
2025-11-07	177.0000	179.8000	169.6100	179.8000	-1.759%	9,143,033	+55.256%
2025-11-06	191.0050	191.0050	180.5100	183.0200	-4.032%	5,907,135	+52.524%
2025-11-05	182.0750	193.4000	181.0000	190.7100	+5.470%	6,534,680	+46.374%
2025-11-04	183.3000	186.9000	177.5001	180.8200	-5.528%	8,984,794	+54.380%
2025-11-03	196.1500	197.6000	189.5700	191.4000	-0.757%	6,065,122	+45.846%
2025-10-31	196.9500	199.8696	188.5800	192.8600	-0.464%	7,726,594	+44.742%
2025-10-30	193.8600	202.4500	192.3900	193.7600	-2.765%	5,693,489	+44.070%
2025-10-29	193.7000	199.5000	193.1300	199.2700	+4.565%	6,298,911	+40.086%
2025-10-28	192.7700	195.7050	186.0200	190.5700	-1.208%	6,044,059	+46.482%
2025-10-27	189.9900	194.0000	188.9140	192.9000	+3.676%	6,672,965	+44.712%
2025-10-24	186.8500	188.8900	184.9000	186.0600	+1.561%	7,188,475	+50.032%
2025-10-23	174.5300	184.0399	174.0000	183.2000	+6.766%	9,679,416	+52.374%
2025-10-22	182.6000	184.5000	162.6800	171.5900	-1.836%	22,483,600	+62.684%
2025-10-21	175.0800	177.1901	170.5600	174.8000	-0.529%	8,130,717	+59.697%
2025-10-20	178.0000	179.7900	173.9500	175.7300	+0.994%	6,691,952	+58.852%
2025-10-17	175.0000	178.0000	170.3000	174.0000	-2.148%	5,880,669	+60.431%
2025-10-16	182.5100	183.0000	175.2100	177.8200	-1.490%	5,000,095	+56.985%
2025-10-15	180.0000	182.9900	175.6000	180.5100	+3.060%	5,642,876	+54.645%
2025-10-14	171.6900	181.8400	168.2000	175.1500	-2.151%	7,427,538	+59.378%
2025-10-13	175.0100	184.4400	172.0001	179.0000	+5.911%	11,056,210	+55.950%
2025-10-10	178.4300	183.1050	168.6500	169.0100	+0.077%	16,066,576	+65.168%
2025-10-09	168.3800	170.8890	164.7500	168.8800	+0.896%	4,972,755	+65.295%
2025-10-08	160.5250	167.5500	159.2722	167.3800	+5.357%	4,889,887	+66.776%
2025-10-07	164.7500	165.0000	154.7700	158.8700	-2.414%	6,899,058	+75.710%
2025-10-06	168.8450	169.8300	162.3400	162.8000	+1.623%	7,203,318	+71.468%
2025-10-03	161.6400	163.8800	157.8300	160.2000	-0.891%	5,728,509	+74.251%
2025-10-02	164.3000	168.9900	157.3101	161.6400	+0.031%	8,936,068	+72.699%
2025-10-01	149.1200	162.2250	147.3500	161.5900	+7.113%	12,843,988	+72.752%
2025-09-30	144.0000	150.9300	144.0000	150.8600	+5.268%	6,822,349	+85.039%
2025-09-29	142.0000	145.6100	141.4000	143.3100	+3.383%	5,876,652	+94.788%
2025-09-26	139.0000	140.9800	137.0800	138.6200	-0.823%	3,607,596	+101.378%
2025-09-25	137.0100	141.1850	133.8500	139.7700	-1.306%	6,197,612	+99.721%
2025-09-24	143.4800	146.1000	140.8500	141.6200	-0.694%	5,978,086	+97.112%
2025-09-23	151.3200	152.1000	139.1500	142.6100	-6.153%	16,541,269	+95.744%
2025-09-22	143.0500	152.4500	142.2500	151.9600	+5.822%	8,731,683	+83.700%
2025-09-19	142.6300	144.4900	139.3800	143.6000	+1.155%	6,682,817	+94.394%
2025-09-18	139.0000	142.6200	136.9700	141.9600	+3.749%	5,294,975	+96.640%
2025-09-17	135.6400	137.5650	132.6850	136.8300	+0.132%	5,123,266	+104.012%
2025-09-16	140.2500	141.2150	135.1300	136.6500	-1.164%	5,449,884	+104.281%
2025-09-15	135.9200	142.0600	134.4000	138.2600	+2.536%	7,643,918	+101.902%
2025-09-12	135.5000	137.0924	133.5600	134.8400	-0.641%	4,065,365	+107.023%
2025-09-11	138.4200	138.4200	133.9500	135.7100	-0.753%	6,779,747	+105.696%
2025-09-10	134.2400	141.2200	134.2400	136.7400	+8.887%	12,971,116	+104.147%
2025-09-09	124.0800	125.9800	120.8300	125.5800	+3.087%	7,608,500	+122.289%
2025-09-08	125.7100	125.7200	120.9700	121.8200	-1.758%	10,222,668	+129.150%
2025-09-05	127.8100	128.5772	118.7000	124.0000	-1.352%	7,719,641	+125.121%
2025-09-04	125.9000	127.0900	124.4700	125.7000	+0.088%	4,607,288	+122.076%
2025-09-03	124.8000	125.7350	123.0700	125.5900	+1.274%	4,081,872	+122.271%
2025-09-02	123.7000	124.4900	119.6650	124.0100	-2.775%	8,130,491	+125.103%
2025-08-29	133.1300	133.3400	126.2300	127.5500	-4.977%	6,367,586	+118.855%
2025-08-28	133.0100	134.9325	131.1700	134.2300	+3.805%	6,817,490	+107.964%
2025-08-27	127.4300	131.1700	126.5634	129.3100	+1.079%	6,412,823	+115.877%
2025-08-26	125.5100	129.2750	124.9100	127.9300	+2.328%	5,947,545	+118.205%
2025-08-25	126.4600	126.8500	123.9300	125.0200	-0.754%	4,610,783	+123.284%
2025-08-22	127.0000	131.2390	125.7200	125.9700	-0.482%	5,622,135	+121.600%
2025-08-21	127.7700	128.6300	125.7850	126.5800	-0.753%	3,744,317	+120.532%
2025-08-20	126.4300	127.6400	121.4101	127.5400	-1.170%	8,282,295	+118.873%
2025-08-19	133.0100	133.9700	127.3400	129.0500	-4.894%	7,307,704	+116.312%
2025-08-18	132.3700	135.7800	132.2500	135.6900	+1.969%	3,251,361	+105.726%
2025-08-15	132.5200	133.3500	129.2200	133.0700	+0.415%	6,207,691	+109.777%
2025-08-14	134.2100	135.9300	131.5300	132.5200	-3.552%	8,129,177	+110.647%
2025-08-13	145.0000	145.1200	133.9500	137.4000	-4.397%	9,976,037	+103.166%
2025-08-12	141.3000	145.6000	139.8000	143.7200	+2.782%	6,225,573	+94.232%
2025-08-11	139.1700	141.4400	138.5000	139.8300	-0.071%	4,109,541	+99.635%
2025-08-08	141.1800	141.5800	138.4000	139.9300	+0.387%	3,733,998	+99.493%
2025-08-07	141.0000	141.0400	137.4201	139.3900	-0.258%	5,302,536	+100.265%
2025-08-06	137.5900	140.2100	136.2500	139.7500	+0.713%	4,079,323	+99.750%
2025-08-05	140.8300	141.4000	135.3535	138.7600	-1.027%	5,091,083	+101.175%
2025-08-04	144.2650	144.2650	139.5500	140.2000	-0.982%	6,744,805	+99.108%
2025-08-01	137.2800	143.1400	136.0000	141.5900	-2.754%	11,014,995	+97.154%
2025-07-31	148.7500	152.5900	145.4300	145.6000	+0.992%	10,875,599	+91.724%
2025-07-30	147.0750	153.5000	140.3600	144.1700	+1.030%	18,502,379	+93.626%
2025-07-29	143.0800	146.3200	140.3800	142.7000	+0.105%	15,169,746	+95.620%
2025-07-28	139.1300	143.1000	138.0200	142.5500	+3.695%	10,607,149	+95.826%
2025-07-25	132.1300	137.6600	132.1300	137.4700	+5.043%	8,556,061	+103.062%
2025-07-24	131.9800	132.9500	129.3900	130.8700	+0.522%	4,504,529	+113.303%
2025-07-23	127.9100	131.4400	127.3700	130.1900	+3.911%	6,072,862	+114.417%
2025-07-22	125.8600	125.9200	119.1000	125.2900	-0.729%	6,335,832	+122.803%
2025-07-21	129.2000	129.7500	125.4000	126.2100	-2.208%	4,821,238	+121.179%
2025-07-18	131.5150	133.2000	128.4400	129.0600	-1.571%	5,781,898	+116.295%
2025-07-17	128.2500	133.5200	127.4350	131.1200	+4.561%	7,989,182	+112.897%
2025-07-16	127.3500	128.4500	122.5100	125.4000	-1.547%	6,041,766	+122.608%
2025-07-15	127.9400	129.4400	125.5000	127.3700	+2.125%	7,079,566	+119.165%
2025-07-14	122.0000	125.5600	122.0000	124.7200	+1.152%	6,560,353	+123.821%
2025-07-11	120.1100	124.6400	118.7000	123.3000	+2.137%	7,222,182	+126.399%
2025-07-10	128.0000	128.8200	110.0600	120.7200	-5.959%	24,685,984	+131.238%
2025-07-09	127.0300	129.4800	125.9100	128.3700	+1.970%	4,936,280	+117.457%
2025-07-08	129.8800	131.3800	124.9000	125.8900	-0.293%	6,641,560	+121.741%
2025-07-07	127.8400	129.0000	124.7850	126.2600	-1.236%	4,426,977	+121.091%
2025-07-03	124.6000	129.4300	124.5500	127.8400	+2.823%	4,003,592	+118.359%
2025-07-02	124.1200	126.4700	123.1000	124.3300	+1.461%	5,761,564	+124.523%
2025-07-01	127.0000	127.8700	120.2800	122.5400	-4.571%	8,974,339	+127.803%
2025-06-30	128.0800	129.3100	125.8800	128.4100	+0.983%	5,349,761	+117.390%
2025-06-27	127.0000	128.5817	124.8000	127.1600	+2.714%	9,337,698	+119.527%
2025-06-26	122.0100	125.4500	121.4700	123.8000	+1.776%	5,398,106	+125.485%
2025-06-25	123.0000	124.6190	121.2500	121.6400	-0.556%	5,324,488	+129.489%
2025-06-24	118.0500	122.9200	117.4900	122.3200	+4.960%	7,544,700	+128.213%
2025-06-23	117.5000	118.5500	112.7146	116.5400	-1.687%	9,121,401	+139.531%
2025-06-20	119.6500	120.4000	117.2000	118.5400	-0.453%	6,689,562	+135.490%
2025-06-18	116.5700	120.7400	115.6700	119.0800	+2.118%	6,331,654	+134.422%
2025-06-17	117.0200	120.3300	115.5000	116.6100	+0.137%	6,102,903	+139.388%
2025-06-16	114.3000	117.1800	113.3900	116.4500	+4.938%	7,553,759	+139.717%
2025-06-13	111.0800	113.7084	110.3233	110.9700	-3.083%	5,900,631	+151.554%
2025-06-12	109.4000	114.5900	108.8100	114.5000	+3.536%	6,778,728	+143.799%
2025-06-11	108.4000	111.8900	107.3800	110.5900	+1.954%	5,560,356	+152.419%
2025-06-10	113.0000	113.0100	107.3800	108.4700	-3.152%	7,573,025	+157.352%
2025-06-09	115.1700	115.5000	111.5000	112.0000	-2.913%	5,820,442	+149.241%
2025-06-06	115.0000	116.6200	114.2515	115.3600	+2.798%	5,377,105	+141.982%
2025-06-05	113.9700	114.1757	110.9564	112.2200	-0.558%	4,826,880	+148.752%
2025-06-04	113.3200	115.6500	112.7000	112.8500	+0.454%	5,005,743	+147.364%
2025-06-03	111.2000	115.3500	110.6200	112.3400	+2.847%	8,438,159	+148.487%
2025-06-02	108.0000	109.3800	105.6800	109.2300	+1.204%	4,001,759	+155.562%
2025-05-30	107.3050	107.9700	104.7100	107.9300	-0.498%	6,935,573	+158.640%
2025-05-29	113.8100	114.3400	107.0500	108.4700	-0.687%	5,914,417	+157.352%
2025-05-28	108.8000	109.5200	107.0500	109.2200	-0.519%	5,920,495	+155.585%
2025-05-27	107.5200	110.1800	106.3000	109.7900	+5.425%	6,457,211	+154.258%
2025-05-23	101.3600	105.1500	101.0000	104.1400	-0.058%	3,967,381	+168.053%
2025-05-22	102.7000	105.2900	101.1100	104.2000	+0.569%	3,799,972	+167.898%
2025-05-21	104.2900	107.0000	102.5700	103.6100	-2.613%	5,354,885	+169.424%
2025-05-20	105.3700	106.8400	105.0200	106.3900	-0.009%	4,030,741	+162.384%
2025-05-19	103.0000	106.7500	102.5600	106.4000	+0.339%	4,593,498	+162.359%
2025-05-16	106.1550	106.3400	103.9600	106.0400	+0.626%	5,169,974	+163.250%
2025-05-15	105.8000	108.1800	105.1900	105.3800	-3.745%	6,667,546	+164.898%
2025-05-14	108.5500	109.9500	106.8200	109.4800	+3.694%	9,603,501	+154.978%
2025-05-13	101.0700	107.6900	100.9000	105.5800	+4.483%	8,987,202	+164.397%
2025-05-12	101.1000	101.7500	99.4400	101.0500	+7.431%	8,952,162	+176.249%
2025-05-09	96.0600	96.9400	92.1300	94.0600	-1.755%	6,369,796	+196.779%
2025-05-08	96.9500	97.2800	94.8700	95.7400	+0.230%	7,275,919	+191.571%
2025-05-07	92.9000	95.6500	91.8400	95.5200	+2.182%	10,038,595	+192.242%
2025-05-06	91.9400	93.9500	91.8100	93.4800	-1.424%	6,740,361	+198.620%
2025-05-05	93.1100	95.7900	92.9500	94.8300	-0.179%	6,240,221	+194.369%
2025-05-02	94.1100	96.9900	93.0000	95.0000	+2.647%	9,145,565	+193.842%
2025-05-01	91.6400	94.9299	91.1650	92.5500	+8.398%	16,440,665	+201.621%
2025-04-30	81.7800	85.4100	80.5100	85.3800	-0.940%	8,979,696	+226.950%
2025-04-29	87.0000	87.4999	84.6700	86.1900	+0.046%	6,317,526	+223.877%
2025-04-28	86.9500	88.0000	84.3339	86.1500	-0.920%	8,872,003	+224.028%
2025-04-25	84.9700	89.2700	84.5500	86.9500	+3.660%	14,314,958	+221.047%
2025-04-24	80.2500	84.8400	80.0000	83.8800	+7.538%	13,734,247	+232.797%
2025-04-23	85.4750	86.9300	77.2400	78.0000	+8.605%	24,253,723	+257.885%
2025-04-22	69.2100	72.6000	69.0000	71.8200	+6.290%	10,427,982	+288.680%
2025-04-21	70.8450	71.5000	65.9300	67.5700	-7.704%	8,511,148	+313.127%
2025-04-17	72.5000	73.7400	70.8500	73.2100	+2.177%	9,296,487	+281.300%
2025-04-16	69.1800	72.2099	68.3257	71.6500	-1.458%	14,542,978	+289.602%
2025-04-15	71.3700	73.4700	71.3700	72.7100	+1.593%	6,190,252	+283.922%
2025-04-14	73.2200	73.4200	70.1300	71.5700	+2.816%	7,879,463	+290.038%
2025-04-11	67.3000	69.7099	65.6819	69.6100	+2.776%	8,185,476	+301.020%
2025-04-10	69.1900	70.7800	65.9200	67.7300	-6.990%	11,790,998	+312.151%
2025-04-09	61.8550	76.4900	61.2800	72.8200	+15.771%	18,896,589	+283.342%
2025-04-08	70.2000	70.3500	60.6700	62.9000	-1.442%	17,171,912	+343.800%
2025-04-07	53.6100	67.8500	53.6000	63.8200	+7.423%	20,279,972	+337.402%
2025-04-04	60.0400	61.7900	55.3200	59.4100	-11.946%	27,351,302	+369.870%
2025-04-03	69.6000	71.5200	66.6200	67.4700	-12.502%	14,045,321	+313.739%
2025-04-02	72.5000	77.6800	72.4300	77.1100	+2.445%	8,247,915	+262.015%
2025-04-01	71.9100	75.6700	70.3700	75.2700	+4.252%	10,133,154	+270.865%
2025-03-31	70.0000	72.4897	68.2500	72.2000	-2.761%	13,779,465	+286.634%
2025-03-28	75.6500	76.5000	72.4900	74.2500	-2.712%	13,147,200	+275.960%
2025-03-27	78.5700	79.4600	75.9300	76.3200	-6.494%	17,174,970	+265.763%
2025-03-26	85.7000	86.5800	80.1000	81.6200	-10.876%	18,972,801	+242.012%
2025-03-25	92.9500	94.0200	89.5100	91.5800	-2.252%	6,795,420	+204.815%
2025-03-24	92.0000	94.2000	90.5600	93.6900	+5.709%	6,111,223	+197.951%
2025-03-21	87.0600	89.1099	85.7500	88.6300	-0.505%	5,111,104	+214.961%
2025-03-20	86.8800	90.8064	86.5180	89.0800	-0.101%	5,438,271	+213.370%
2025-03-19	85.7900	91.1900	84.6600	89.1700	+5.327%	6,982,338	+213.054%
2025-03-18	87.8600	88.1648	84.0600	84.6600	-4.962%	6,094,430	+229.731%
2025-03-17	86.8200	90.7200	86.5800	89.0800	+1.864%	7,197,387	+213.370%
2025-03-14	86.8200	87.8600	83.6000	87.4500	+5.247%	7,132,506	+219.211%
2025-03-13	84.2500	85.1300	79.9122	83.0900	-2.682%	7,711,713	+235.961%
2025-03-12	88.9000	89.5200	82.8500	85.3800	+2.719%	9,811,582	+226.950%
2025-03-11	78.9500	85.3500	78.1201	83.1200	+6.537%	10,287,554	+235.840%
2025-03-10	81.2550	82.4700	76.1000	78.0200	-8.255%	14,742,010	+257.793%
2025-03-07	82.0400	85.5000	79.7900	85.0400	+3.657%	9,655,186	+228.257%
2025-03-06	82.6500	85.4800	80.6000	82.0400	-6.656%	10,178,310	+240.261%
2025-03-05	86.2100	89.2600	83.7900	87.8900	+1.736%	8,009,318	+217.613%
2025-03-04	82.1100	88.9600	79.0000	86.3900	+1.147%	17,242,850	+223.128%
2025-03-03	93.6600	94.9000	84.1000	85.4100	-10.255%	15,778,205	+226.835%
2025-02-28	91.5100	96.0800	91.0000	95.1700	+2.987%	9,187,120	+193.317%
2025-02-27	103.7000	104.2074	91.9400	92.4100	-6.287%	12,439,572	+202.078%
2025-02-26	100.6600	101.8000	97.0300	98.6100	+7.301%	15,852,734	+183.085%
2025-02-25	89.0000	94.2500	84.6900	91.9000	+0.967%	20,345,732	+203.754%
2025-02-24	97.0000	97.0000	88.7400	91.0200	-5.178%	17,056,225	+206.691%
2025-02-21	105.0000	105.0000	94.5700	95.9900	-8.433%	15,578,406	+190.812%
2025-02-20	109.0000	110.6050	102.6700	104.8300	-2.791%	8,926,733	+166.288%

.dark-mode .cBGyGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBGyGN{ color: #333333; background-color: white; border: 2px solid #333333; }VRTVertiv Holdings Co Class A Common Stockstock NYSE

VRT
Vertiv Holdings Co Class A Common Stock
stock NYSE