Vertiv Holdings Co. Class A VRT
NYSE · United States · Electronic Technology
$241.31-7.03 (-2.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $241.31 | -2.83% | $249.48 | $250.82 | $241.27 | 4.16M |
| 2026-09-29 | $248.34 | +1.76% | $251.38 | $254.13 | $246.84 | 3.29M |
| 2026-09-28 | $244.04 | -3.65% | $253.23 | $254.20 | $242.52 | 4.27M |
| 2026-09-25 | $253.28 | +3.25% | $249.18 | $254.50 | $248.00 | 4.13M |
| 2026-09-24 | $245.30 | -1.40% | $240.47 | $246.90 | $239.00 | 4.12M |
| 2026-09-23 | $248.78 | -1.85% | $253.68 | $255.02 | $248.51 | 3.55M |
| 2026-09-22 | $253.46 | +1.04% | $250.30 | $255.40 | $249.14 | 3.52M |
| 2026-09-21 | $250.86 | +0.59% | $254.67 | $254.88 | $247.61 | 4.87M |
| 2026-09-18 | $249.39 | +3.27% | $246.19 | $250.15 | $242.43 | 7.84M |
| 2026-09-17 | $241.49 | +0.87% | $249.75 | $252.34 | $241.25 | 4.97M |
| 2026-09-16 | $239.41 | +2.05% | $240.00 | $244.76 | $237.64 | 5.51M |
| 2026-09-15 | $234.61 | -1.17% | $243.02 | $245.41 | $233.90 | 5.73M |
| 2026-09-14 | $237.39 | -7.65% | $228.00 | $241.30 | $226.94 | 10.91M |
| 2026-09-11 | $257.06 | +3.60% | $252.50 | $258.78 | $251.84 | 4.77M |
| 2026-09-10 | $248.13 | -5.61% | $259.10 | $262.00 | $244.77 | 10.06M |
| 2026-09-09 | $262.89 | -9.61% | $288.69 | $290.23 | $260.00 | 9.80M |
| 2026-09-08 | $290.83 | +3.67% | $285.00 | $295.34 | $282.00 | 4.75M |
| 2026-09-04 | $280.53 | +4.35% | $273.95 | $280.99 | $271.20 | 3.32M |
| 2026-09-03 | $268.83 | +4.73% | $256.49 | $270.99 | $254.50 | 4.24M |
| 2026-09-02 | $256.70 | +0.29% | $254.97 | $260.05 | $251.50 | 3.01M |
| 2026-09-01 | $255.97 | -1.06% | $255.22 | $257.89 | $248.75 | 4.28M |
| 2026-08-31 | $258.72 | +0.64% | $258.24 | $261.79 | $254.91 | 4.08M |
| 2026-08-28 | $257.08 | -4.53% | $269.06 | $270.00 | $255.57 | 3.84M |
| 2026-08-27 | $269.28 | +2.07% | $273.00 | $274.76 | $262.23 | 4.60M |
| 2026-08-26 | $263.81 | +3.15% | $256.61 | $265.78 | $255.34 | 3.93M |
| 2026-08-25 | $255.75 | +0.31% | $263.09 | $267.05 | $255.03 | 3.92M |
| 2026-08-24 | $254.97 | -2.66% | $257.00 | $258.30 | $249.97 | 3.98M |
| 2026-08-21 | $261.95 | -1.01% | $268.20 | $268.20 | $257.48 | 3.21M |
| 2026-08-20 | $264.63 | +1.39% | $258.58 | $264.95 | $252.16 | 5.22M |
| 2026-08-19 | $261.00 | -4.23% | $273.00 | $275.55 | $256.11 | 6.21M |
| 2026-08-18 | $272.54 | -6.80% | $281.00 | $281.67 | $270.31 | 5.58M |
| 2026-08-17 | $292.43 | -0.48% | $297.88 | $300.30 | $290.58 | 3.58M |
| 2026-08-14 | $293.84 | +2.36% | $287.07 | $295.47 | $285.25 | 3.15M |
| 2026-08-13 | $287.07 | -0.45% | $287.95 | $293.51 | $286.88 | 3.12M |
| 2026-08-12 | $288.36 | +2.32% | $298.29 | $298.29 | $286.01 | 4.03M |
| 2026-08-11 | $281.81 | +4.34% | $275.50 | $284.68 | $273.90 | 3.69M |
| 2026-08-10 | $270.10 | -0.84% | $277.28 | $278.68 | $267.52 | 2.86M |
| 2026-08-07 | $272.40 | -1.01% | $284.92 | $285.90 | $269.19 | 3.91M |
| 2026-08-06 | $275.17 | -1.00% | $271.13 | $286.36 | $270.06 | 5.08M |
| 2026-08-05 | $277.94 | +2.97% | $270.45 | $282.50 | $270.00 | 5.93M |
| 2026-08-04 | $269.93 | +2.62% | $275.21 | $276.52 | $268.12 | 5.80M |
| 2026-08-03 | $263.05 | +8.89% | $236.98 | $264.14 | $234.96 | 9.52M |
| 2026-07-31 | $241.57 | +6.18% | $246.87 | $251.71 | $233.17 | 10.85M |
| 2026-07-30 | $227.50 | +2.00% | $237.20 | $241.32 | $224.60 | 14.51M |
| 2026-07-29 | $223.04 | -17.26% | $245.99 | $248.80 | $220.92 | 21.27M |
| 2026-07-28 | $269.56 | -6.27% | $272.58 | $274.66 | $259.19 | 8.16M |
| 2026-07-27 | $287.60 | -0.95% | $293.03 | $296.71 | $272.53 | 5.02M |
| 2026-07-24 | $290.36 | -4.50% | $300.50 | $302.49 | $288.55 | 3.41M |
| 2026-07-23 | $304.04 | +0.96% | $300.00 | $313.61 | $300.00 | 3.10M |
| 2026-07-22 | $301.16 | -1.10% | $294.26 | $303.89 | $293.55 | 2.94M |
| 2026-07-21 | $304.50 | +4.40% | $303.05 | $306.45 | $297.15 | 3.49M |
| 2026-07-20 | $291.67 | +0.73% | $295.00 | $301.66 | $290.96 | 3.77M |
| 2026-07-17 | $289.56 | -1.55% | $279.21 | $297.33 | $272.93 | 6.07M |
| 2026-07-16 | $294.11 | -3.43% | $297.00 | $301.28 | $287.53 | 5.02M |
| 2026-07-15 | $304.57 | +0.33% | $306.25 | $309.43 | $289.78 | 3.87M |
| 2026-07-14 | $303.58 | -0.75% | $315.53 | $317.18 | $300.19 | 3.56M |
| 2026-07-13 | $305.87 | -4.07% | $311.94 | $316.08 | $302.07 | 3.72M |
| 2026-07-10 | $318.86 | -1.56% | $320.31 | $323.81 | $315.68 | 3.00M |
| 2026-07-09 | $323.92 | +1.92% | $333.55 | $338.88 | $322.38 | 3.95M |
| 2026-07-08 | $317.81 | +4.00% | $301.64 | $319.65 | $300.60 | 4.43M |
| 2026-07-07 | $305.58 | -4.05% | $304.74 | $306.23 | $287.11 | 5.99M |
| 2026-07-06 | $318.47 | +5.97% | $311.99 | $329.38 | $308.02 | 6.43M |
| 2026-07-02 | $300.53 | -3.50% | $309.81 | $316.99 | $296.45 | 5.90M |
| 2026-07-01 | $311.42 | -6.99% | $325.80 | $327.21 | $309.51 | 6.26M |
| 2026-06-30 | $334.82 | +9.07% | $310.00 | $337.23 | $310.00 | 7.74M |
| 2026-06-29 | $306.97 | +0.99% | $304.65 | $309.20 | $294.30 | 6.71M |
| 2026-06-26 | $303.95 | -6.64% | $314.00 | $316.00 | $300.19 | 21.99M |
| 2026-06-25 | $325.57 | +2.89% | $338.92 | $340.00 | $321.34 | 6.31M |
| 2026-06-24 | $316.43 | -0.59% | $323.73 | $323.74 | $308.28 | 6.11M |
| 2026-06-23 | $318.32 | -11.07% | $337.96 | $337.97 | $316.51 | 10.28M |
| 2026-06-22 | $357.96 | +7.48% | $338.88 | $358.54 | $338.00 | 7.28M |
| 2026-06-18 | $333.05 | +4.87% | $331.23 | $337.79 | $326.50 | 7.26M |
| 2026-06-17 | $317.58 | +6.00% | $304.72 | $329.70 | $303.20 | 6.18M |
| 2026-06-16 | $299.60 | -3.95% | $314.20 | $316.37 | $299.09 | 4.58M |
| 2026-06-15 | $311.93 | +2.99% | $316.00 | $319.84 | $310.37 | 5.35M |
| 2026-06-12 | $302.87 | +1.68% | $303.48 | $305.19 | $295.10 | 4.96M |
| 2026-06-11 | $297.88 | +6.01% | $284.25 | $298.66 | $283.40 | 5.41M |
| 2026-06-10 | $280.98 | -2.95% | $284.52 | $294.35 | $275.18 | 6.90M |
| 2026-06-09 | $289.52 | -3.68% | $300.43 | $307.13 | $276.50 | 11.12M |
| 2026-06-08 | $300.57 | +0.02% | $309.25 | $310.61 | $300.22 | 4.79M |
| 2026-06-05 | $300.51 | -7.23% | $313.76 | $315.00 | $294.39 | 7.33M |
| 2026-06-04 | $323.92 | -2.27% | $321.10 | $326.86 | $306.00 | 6.08M |
| 2026-06-03 | $331.44 | -0.91% | $340.86 | $343.63 | $326.79 | 3.93M |
| 2026-06-02 | $334.49 | +3.43% | $335.15 | $345.18 | $331.23 | 5.08M |
| 2026-06-01 | $323.39 | +2.43% | $317.99 | $328.58 | $313.13 | 6.16M |
| 2026-05-29 | $315.71 | +0.49% | $315.20 | $319.58 | $308.00 | 7.22M |
| 2026-05-28 | $314.18 | -1.75% | $316.40 | $320.67 | $307.30 | 5.38M |
| 2026-05-27 | $319.78 | -1.28% | $326.01 | $326.16 | $310.10 | 5.29M |
| 2026-05-26 | $323.91 | -1.08% | $341.06 | $343.31 | $323.26 | 6.52M |
| 2026-05-22 | $327.46 | +1.26% | $333.96 | $334.89 | $324.00 | 4.80M |