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

Vertiv Holdings (VRT) Historical Prices

Compare
5,778 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
128.08
129.31
125.88
128.41
128.41
+0.98%
5,349,761
0.59
Jun 27, 2025
127.00
128.58
124.80
127.16
127.16
+2.71%
9,337,698
1.02
Jun 26, 2025
122.01
125.45
121.47
123.80
123.80
+1.78%
5,356,993
0.57
Jun 25, 2025
123.00
124.62
121.25
121.64
121.64
-0.56%
5,195,049
0.55
Jun 24, 2025
118.05
122.92
117.49
122.32
122.32
+4.96%
6,959,431
0.74
Jun 23, 2025
117.50
118.55
112.71
116.54
116.54
-1.69%
8,981,011
0.97
Jun 20, 2025
119.65
120.40
117.20
118.54
118.54
-0.45%
6,689,562
0.72
Jun 18, 2025
116.57
120.74
115.67
119.08
119.08
+2.12%
6,331,654
0.68
Jun 17, 2025
117.02
120.33
115.50
116.61
116.61
+0.14%
6,102,903
0.66
Jun 16, 2025
114.30
117.18
113.39
116.45
116.45
+4.97%
7,553,759
0.81
Jun 13, 2025
111.08
113.71
110.32
110.97
110.93
-3.05%
5,900,631
0.63
Jun 12, 2025
109.40
114.59
108.81
114.50
114.46
+3.57%
6,778,728
0.73
Jun 11, 2025
108.40
111.89
107.38
110.59
110.55
+1.99%
5,560,356
0.59
Jun 10, 2025
113.00
113.01
107.38
108.47
108.43
-3.12%
7,573,025
0.80
Jun 09, 2025
115.17
115.50
111.50
112.00
111.96
-2.88%
5,820,442
0.61
Jun 06, 2025
115.00
116.62
114.25
115.36
115.32
+2.83%
5,377,105
0.56
Jun 05, 2025
113.97
114.18
110.96
112.22
112.18
-0.52%
4,826,880
0.50
Jun 04, 2025
113.32
115.65
112.70
112.85
112.81
+0.49%
5,005,743
0.51
Jun 03, 2025
111.20
115.35
110.62
112.34
112.30
+2.88%
8,438,159
0.85
Jun 02, 2025
108.00
109.38
105.68
109.23
109.19
+1.24%
4,001,759
0.40
May 30, 2025
107.31
107.97
104.71
107.93
107.89
-0.46%
6,935,573
0.68
May 29, 2025
113.81
114.34
107.05
108.47
108.43
-0.65%
5,914,417
0.58
May 28, 2025
108.80
109.52
107.05
109.22
109.18
-0.48%
5,920,495
0.57
May 27, 2025
107.52
110.18
106.30
109.79
109.75
+5.46%
6,457,211
0.61
May 23, 2025
101.36
105.15
101.00
104.14
104.10
-0.02%
3,967,381
0.37
May 22, 2025
102.70
105.29
101.11
104.20
104.16
+0.60%
3,799,972
0.34
May 21, 2025
104.29
107.00
102.57
103.61
103.57
-2.58%
5,354,885
0.48
May 20, 2025
105.37
106.84
105.02
106.39
106.35
+0.02%
4,030,741
0.36
May 19, 2025
103.00
106.75
102.56
106.40
106.36
+0.37%
4,593,498
0.41
May 16, 2025
106.16
106.34
103.96
106.04
106.00
+0.66%
5,169,974
0.46
May 15, 2025
105.80
108.18
105.19
105.38
105.34
-3.71%
6,667,546
0.59
May 14, 2025
108.55
109.95
106.82
109.48
109.44
+3.73%
9,603,501
0.84
May 13, 2025
101.07
107.69
100.90
105.58
105.54
+4.52%
8,987,202
0.78
May 12, 2025
101.10
101.75
99.44
101.05
101.02
+7.47%
8,952,162
0.78
May 09, 2025
96.06
96.94
92.13
94.06
94.03
-1.72%
6,369,796
0.56
May 08, 2025
96.95
97.28
94.87
95.74
95.71
+0.26%
7,275,919
0.64
May 07, 2025
92.90
95.65
91.84
95.52
95.49
+2.22%
10,038,600
0.88
May 06, 2025
91.94
93.95
91.81
93.48
93.45
-1.39%
6,740,361
0.59
May 05, 2025
93.11
95.79
92.95
94.83
94.80
-0.14%
6,240,221
0.54
May 02, 2025
94.11
96.99
93.00
95.00
94.97
+2.68%
9,145,565
0.79
May 01, 2025
91.64
94.93
91.17
92.55
92.52
+8.43%
16,440,670
1.43
Apr 30, 2025
81.78
85.41
80.51
85.38
85.35
-0.91%
8,979,696
0.77
Apr 29, 2025
87.00
87.50
84.67
86.19
86.16
+0.08%
6,317,526
0.53
Apr 28, 2025
86.95
88.00
84.33
86.15
86.12
-0.89%
8,872,003
0.71
Apr 25, 2025
84.97
89.27
84.55
86.95
86.92
+3.70%
14,314,960
1.15
Apr 24, 2025
80.25
84.84
80.00
83.88
83.85
+7.58%
13,734,250
1.11
Apr 23, 2025
85.48
86.93
77.24
78.00
77.97
+8.64%
24,253,720
2.01
Apr 22, 2025
69.21
72.60
69.00
71.82
71.80
+6.33%
10,427,980
0.87
Apr 21, 2025
70.85
71.50
65.93
67.57
67.55
-7.67%
8,511,148
0.71
Apr 17, 2025
72.50
73.74
70.85
73.21
73.18
+2.21%
9,296,487
0.78
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