Vertiv Holdings, LLC
VRT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $235.73 | $239.49 | $223.64 | $224.24 | -3.55% | 6.12M |
| Oct 30, 2026 | $231.22 | $240.78 | $226.86 | $232.50 | -5.46% | 7.67M |
| Oct 29, 2026 | $237.96 | $254.73 | $236.50 | $245.92 | +1.23% | 9.67M |
| Oct 28, 2026 | $243.00 | $245.31 | $228.81 | $242.94 | +16.48% | 19.54M |
| Oct 27, 2026 | $203.00 | $210.92 | $203.00 | $208.56 | +4.39% | 8.43M |
| Oct 26, 2026 | $197.64 | $201.68 | $194.55 | $199.78 | +2.81% | 5.53M |
| Oct 23, 2026 | $191.60 | $196.73 | $187.24 | $194.32 | -0.65% | 7.40M |
| Oct 22, 2026 | $203.61 | $204.00 | $193.14 | $195.59 | -7.81% | 8.43M |
| Oct 21, 2026 | $216.58 | $220.00 | $210.94 | $212.15 | +4.22% | 6.41M |
| Oct 20, 2026 | $202.49 | $208.94 | $197.90 | $203.56 | -1.22% | 6.80M |
| Oct 19, 2026 | $214.00 | $214.71 | $205.44 | $206.08 | -0.16% | 4.90M |
| Oct 16, 2026 | $211.02 | $213.39 | $205.88 | $206.42 | -3.88% | 6.45M |
| Oct 15, 2026 | $212.20 | $215.36 | $204.38 | $214.75 | -3.63% | 12.92M |
| Oct 14, 2026 | $233.92 | $234.80 | $220.21 | $222.83 | -6.09% | 7.37M |
| Oct 13, 2026 | $234.26 | $238.55 | $230.69 | $237.29 | -0.86% | 4.81M |
| Oct 12, 2026 | $239.66 | $242.82 | $237.40 | $239.36 | -1.41% | 3.53M |
| Oct 9, 2026 | $246.47 | $248.49 | $239.89 | $242.78 | -0.39% | 3.43M |
| Oct 8, 2026 | $242.20 | $252.11 | $239.76 | $243.73 | -1.12% | 5.87M |
| Oct 7, 2026 | $244.03 | $246.87 | $239.64 | $246.49 | -2.63% | 5.49M |
| Oct 6, 2026 | $253.20 | $256.50 | $249.10 | $253.14 | -0.19% | 4.24M |
| Oct 5, 2026 | $254.34 | $258.10 | $250.06 | $253.62 | +0.57% | 4.35M |
| Oct 2, 2026 | $250.64 | $254.80 | $248.54 | $252.18 | +2.46% | 3.35M |
| Oct 1, 2026 | $242.92 | $249.53 | $238.30 | $246.12 | +1.99% | 3.47M |
| Sep 30, 2026 | $249.48 | $250.82 | $241.27 | $241.31 | -2.83% | 4.18M |
| Sep 29, 2026 | $251.38 | $254.13 | $246.84 | $248.34 | +1.76% | 3.30M |
| Sep 28, 2026 | $253.23 | $254.20 | $242.52 | $244.04 | -3.65% | 4.28M |
| Sep 25, 2026 | $249.18 | $254.50 | $248.00 | $253.28 | +3.25% | 4.13M |
| Sep 24, 2026 | $240.47 | $246.90 | $239.00 | $245.30 | -1.40% | 4.13M |
| Sep 23, 2026 | $253.68 | $255.02 | $248.51 | $248.78 | -1.85% | 3.56M |
| Sep 22, 2026 | $250.30 | $255.40 | $249.14 | $253.46 | +1.04% | 3.52M |
| Sep 21, 2026 | $254.67 | $254.88 | $247.61 | $250.86 | +0.59% | 4.87M |
| Sep 18, 2026 | $246.19 | $250.15 | $242.43 | $249.39 | +3.27% | 7.84M |
| Sep 17, 2026 | $249.75 | $252.34 | $241.25 | $241.49 | +0.87% | 4.97M |
| Sep 16, 2026 | $240.00 | $244.76 | $237.64 | $239.41 | +2.05% | 5.51M |
| Sep 15, 2026 | $243.02 | $245.41 | $233.90 | $234.61 | -1.17% | 5.74M |
| Sep 14, 2026 | $228.00 | $241.30 | $226.94 | $237.39 | -7.65% | 10.90M |
| Sep 11, 2026 | $252.50 | $258.78 | $251.84 | $257.06 | +3.60% | 4.77M |
| Sep 10, 2026 | $259.10 | $262.00 | $244.77 | $248.13 | -5.61% | 10.06M |
| Sep 9, 2026 | $288.69 | $290.23 | $260.00 | $262.89 | -9.61% | 9.80M |
| Sep 8, 2026 | $285.00 | $295.34 | $282.00 | $290.83 | +3.67% | 4.76M |
| Sep 4, 2026 | $273.95 | $280.99 | $271.20 | $280.53 | +4.35% | 3.32M |
| Sep 3, 2026 | $256.49 | $270.99 | $254.50 | $268.83 | +4.73% | 4.25M |
| Sep 2, 2026 | $254.97 | $260.05 | $251.50 | $256.70 | +0.29% | 3.01M |
| Sep 1, 2026 | $255.22 | $257.89 | $248.75 | $255.97 | -1.06% | 4.28M |
| Aug 31, 2026 | $258.24 | $261.79 | $254.91 | $258.72 | +0.64% | 4.09M |
| Aug 28, 2026 | $269.06 | $270.00 | $255.57 | $257.08 | -4.53% | 3.85M |
| Aug 27, 2026 | $273.00 | $274.76 | $262.23 | $269.28 | +2.07% | 4.61M |
| Aug 26, 2026 | $256.61 | $265.78 | $255.34 | $263.81 | +3.15% | 3.93M |
| Aug 25, 2026 | $263.09 | $267.05 | $255.03 | $255.75 | +0.31% | 3.93M |
| Aug 24, 2026 | $257.00 | $258.30 | $249.97 | $254.97 | -2.66% | 3.99M |
| Aug 21, 2026 | $268.20 | $268.20 | $257.49 | $261.95 | -1.01% | 3.21M |
| Aug 20, 2026 | $258.59 | $264.95 | $252.16 | $264.63 | +1.39% | 5.22M |
| Aug 19, 2026 | $273.00 | $275.55 | $256.11 | $261.00 | -4.23% | 6.21M |
| Aug 18, 2026 | $281.00 | $281.67 | $270.31 | $272.54 | -6.80% | 5.58M |
| Aug 17, 2026 | $297.88 | $300.30 | $290.58 | $292.43 | -0.48% | 3.58M |
| Aug 14, 2026 | $287.07 | $295.47 | $285.25 | $293.84 | +2.36% | 3.15M |
| Aug 13, 2026 | $287.95 | $293.51 | $286.88 | $287.07 | -0.45% | 3.12M |
| Aug 12, 2026 | $298.29 | $298.29 | $286.01 | $288.36 | +2.32% | 4.03M |
| Aug 11, 2026 | $275.50 | $284.68 | $273.90 | $281.81 | +4.34% | 3.69M |
| Aug 10, 2026 | $277.28 | $278.68 | $267.52 | $270.10 | — | 2.86M |
