tiprankstipranks
Trending News
More News >
Vertiv Holdings (VRT)
NYSE:VRT
US Market
Advertisement

Vertiv Holdings (VRT) Historical Prices

Compare
7,116 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
178.00
179.79
173.95
175.73
175.73
+0.99%
6,631,256
0.90
Oct 17, 2025
175.00
178.00
170.30
174.00
174.00
-2.15%
5,880,669
0.80
Oct 16, 2025
182.51
183.00
175.21
177.82
177.82
-1.49%
5,000,095
0.68
Oct 15, 2025
180.00
182.99
175.60
180.51
180.51
+3.06%
5,642,876
0.77
Oct 14, 2025
171.69
181.84
168.20
175.15
175.15
-2.15%
7,427,538
1.01
Oct 13, 2025
175.01
184.44
172.00
179.00
179.00
+5.91%
11,056,210
1.52
Oct 10, 2025
178.43
183.11
168.65
169.01
169.01
+0.08%
16,066,580
2.25
Oct 09, 2025
168.38
170.89
164.75
168.88
168.88
+0.90%
4,972,755
0.69
Oct 08, 2025
160.53
167.55
159.27
167.38
167.38
+5.36%
4,889,887
0.65
Oct 07, 2025
164.75
165.00
154.77
158.87
158.87
-2.41%
6,899,058
0.93
Oct 06, 2025
168.85
169.83
162.34
162.80
162.80
+1.62%
7,203,318
0.97
Oct 03, 2025
161.64
163.88
157.83
160.20
160.20
-0.89%
5,728,509
0.77
Oct 02, 2025
164.30
168.99
157.31
161.64
161.64
+0.03%
8,936,068
1.22
Oct 01, 2025
149.12
162.23
147.35
161.59
161.59
+7.11%
12,843,990
1.78
Sep 30, 2025
144.00
150.93
144.00
150.86
150.86
+5.27%
6,822,349
0.94
Sep 29, 2025
142.00
145.61
141.40
143.31
143.31
+3.38%
5,876,652
0.81
Sep 26, 2025
139.00
140.98
137.08
138.62
138.62
-0.82%
3,607,596
0.49
Sep 25, 2025
137.01
141.19
133.85
139.77
139.77
-1.31%
6,197,612
0.84
Sep 24, 2025
143.48
146.10
140.85
141.62
141.62
-0.69%
5,978,086
0.82
Sep 23, 2025
151.32
152.10
139.15
142.61
142.61
-6.15%
16,541,270
2.30
Sep 22, 2025
143.05
152.45
142.25
151.96
151.96
+5.82%
8,731,683
1.21
Sep 19, 2025
142.63
144.49
139.38
143.60
143.60
+1.16%
6,682,817
0.93
Sep 18, 2025
139.00
142.62
136.97
141.96
141.96
+3.75%
5,294,975
0.73
Sep 17, 2025
135.64
137.57
132.69
136.83
136.83
+0.13%
5,123,266
0.71
Sep 16, 2025
140.25
141.22
135.13
136.65
136.65
-1.16%
5,449,884
0.75
Sep 15, 2025
135.92
142.06
134.40
138.26
138.26
+2.57%
7,643,918
1.06
Sep 12, 2025
135.50
137.09
133.56
134.84
134.80
-0.61%
4,065,365
0.56
Sep 11, 2025
138.42
138.42
133.95
135.71
135.67
-0.72%
6,779,747
0.93
Sep 10, 2025
134.24
141.22
134.24
136.74
136.70
+8.92%
12,971,120
1.81
Sep 09, 2025
124.08
125.98
120.83
125.58
125.54
+3.12%
7,608,500
1.07
Sep 08, 2025
125.71
125.72
120.97
121.82
121.79
-1.73%
10,222,670
1.45
Sep 05, 2025
127.81
128.58
118.70
124.00
123.96
-1.32%
7,719,641
1.10
Sep 04, 2025
125.90
127.09
124.47
125.70
125.66
+0.12%
4,607,288
0.66
Sep 03, 2025
124.80
125.74
123.07
125.59
125.56
+1.30%
4,081,872
0.58
Sep 02, 2025
123.70
124.49
119.67
124.01
123.98
-2.75%
8,130,491
1.16
Aug 29, 2025
133.13
133.34
126.23
127.55
127.51
-4.95%
6,367,586
0.91
Aug 28, 2025
133.01
134.93
131.17
134.23
134.19
+3.83%
6,817,490
0.97
Aug 27, 2025
127.43
131.17
126.56
129.31
129.27
+1.11%
6,412,823
0.91
Aug 26, 2025
125.51
129.28
124.91
127.93
127.89
+2.36%
5,947,545
0.85
Aug 25, 2025
126.46
126.85
123.93
125.02
124.98
-0.73%
4,610,783
0.66
Aug 22, 2025
127.00
131.24
125.72
125.97
125.93
-0.45%
5,622,135
0.81
Aug 21, 2025
127.77
128.63
125.79
126.58
126.54
-0.72%
3,744,317
0.53
Aug 20, 2025
126.43
127.64
121.41
127.54
127.50
-1.14%
8,282,295
1.19
Aug 19, 2025
133.01
133.97
127.34
129.05
129.01
-4.87%
7,307,704
1.06
Aug 18, 2025
132.37
135.78
132.25
135.69
135.65
+2.00%
3,251,361
0.47
Aug 15, 2025
132.52
133.35
129.22
133.07
133.03
+0.44%
6,207,691
0.90
Aug 14, 2025
134.21
135.93
131.53
132.52
132.48
-3.52%
8,129,177
1.17
Aug 13, 2025
145.00
145.12
133.95
137.40
137.36
-4.37%
9,976,037
1.44
Aug 12, 2025
141.30
145.60
139.80
143.72
143.68
+2.81%
6,225,573
0.89
Aug 11, 2025
139.17
141.44
138.50
139.83
139.79
-0.04%
4,109,541
0.59
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis