Vertiv Holdings, LLC
VRT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.84% | 2.86M |
| Aug 7, 2026 | $284.92 | $285.90 | $269.19 | $272.40 | -1.01% | 3.91M |
| Aug 6, 2026 | $271.13 | $286.36 | $270.06 | $275.17 | -1.00% | 5.08M |
| Aug 5, 2026 | $270.45 | $282.50 | $270.00 | $277.94 | +2.97% | 5.93M |
| Aug 4, 2026 | $275.21 | $276.52 | $268.12 | $269.93 | +2.62% | 5.80M |
| Aug 3, 2026 | $236.98 | $264.14 | $234.96 | $263.05 | +8.89% | 9.52M |
| Jul 31, 2026 | $246.87 | $251.71 | $233.17 | $241.57 | +6.18% | 10.85M |
| Jul 30, 2026 | $237.20 | $241.32 | $224.60 | $227.50 | +2.00% | 14.51M |
| Jul 29, 2026 | $245.99 | $248.80 | $220.92 | $223.04 | -17.26% | 21.27M |
| Jul 28, 2026 | $272.58 | $274.66 | $259.19 | $269.56 | -6.27% | 8.16M |
| Jul 27, 2026 | $293.03 | $296.71 | $272.53 | $287.60 | -0.95% | 5.02M |
| Jul 24, 2026 | $300.50 | $302.49 | $288.55 | $290.36 | -4.50% | 3.41M |
| Jul 23, 2026 | $300.00 | $313.61 | $300.00 | $304.04 | +0.96% | 3.10M |
| Jul 22, 2026 | $294.26 | $303.88 | $293.55 | $301.16 | -1.10% | 2.94M |
| Jul 21, 2026 | $303.05 | $306.45 | $297.15 | $304.50 | +4.40% | 3.49M |
| Jul 20, 2026 | $295.00 | $301.66 | $290.96 | $291.67 | +0.73% | 3.77M |
| Jul 17, 2026 | $279.21 | $297.33 | $272.93 | $289.56 | -1.55% | 6.07M |
| Jul 16, 2026 | $297.00 | $301.28 | $287.53 | $294.11 | -3.43% | 5.02M |
| Jul 15, 2026 | $306.25 | $309.44 | $289.78 | $304.57 | +0.33% | 3.87M |
| Jul 14, 2026 | $315.53 | $317.18 | $300.19 | $303.58 | -0.75% | 3.56M |
| Jul 13, 2026 | $311.94 | $316.08 | $302.07 | $305.87 | -4.07% | 3.72M |
| Jul 10, 2026 | $320.31 | $323.81 | $315.68 | $318.86 | -1.56% | 3.00M |
| Jul 9, 2026 | $333.55 | $338.88 | $322.38 | $323.92 | +1.92% | 3.95M |
| Jul 8, 2026 | $301.64 | $319.65 | $300.60 | $317.81 | +4.00% | 4.43M |
| Jul 7, 2026 | $304.75 | $306.23 | $287.11 | $305.58 | -4.05% | 5.99M |
| Jul 6, 2026 | $311.99 | $329.38 | $308.02 | $318.47 | +5.97% | 6.43M |
| Jul 2, 2026 | $309.81 | $316.99 | $296.45 | $300.53 | -3.50% | 5.91M |
| Jul 1, 2026 | $325.80 | $327.22 | $309.51 | $311.42 | -6.99% | 6.26M |
| Jun 30, 2026 | $310.00 | $337.23 | $310.00 | $334.82 | +9.07% | 7.74M |
| Jun 29, 2026 | $304.65 | $309.20 | $294.30 | $306.97 | +0.99% | 6.71M |
| Jun 26, 2026 | $314.00 | $316.00 | $300.19 | $303.95 | -6.64% | 21.99M |
| Jun 25, 2026 | $338.92 | $340.00 | $321.34 | $325.57 | +2.89% | 6.31M |
| Jun 24, 2026 | $323.73 | $323.74 | $308.28 | $316.43 | -0.59% | 6.11M |
| Jun 23, 2026 | $337.96 | $337.97 | $316.51 | $318.32 | -11.07% | 10.28M |
| Jun 22, 2026 | $338.88 | $358.54 | $338.00 | $357.96 | +7.48% | 7.28M |
| Jun 18, 2026 | $331.23 | $337.79 | $326.50 | $333.05 | +4.87% | 7.26M |
| Jun 17, 2026 | $304.72 | $329.70 | $303.20 | $317.58 | — | 6.18M |
