Vertiv Holdings Co (VRT) Historical Stock Data
166.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRT is down -0.32% a day on average. There have been 15 days where Vertiv Holdings Co closed green and 15 days where VRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 165.53 | 166.26 | ↑$0.73 (0.44%) | 161.83 | 167.96 | 3.21M |
| 2025-12-22 | 166.13 | 166.25 | ↑$0.12 (0.07%) | 162.95 | 167.00 | 5.64M |
| 2025-12-19 | 156.00 | 159.82 | ↑$3.82 (2.45%) | 155.27 | 162.37 | 9.71M |
| 2025-12-18 | 156.43 | 154.39 | ↓$2.04 (-1.30%) | 151.50 | 158.76 | 7.61M |
| 2025-12-17 | 161.01 | 149.83 | ↓$11.18 (-6.94%) | 147.82 | 161.01 | 11.85M |
| 2025-12-16 | 158.35 | 160.66 | ↑$2.31 (1.46%) | 154.65 | 162.47 | 7.75M |
| 2025-12-15 | 163.41 | 161.74 | ↓$1.67 (-1.02%) | 160.01 | 166.54 | 8.23M |
| 2025-12-12 | 173.30 | 161.27 | ↓$12.03 (-6.94%) | 159.82 | 174.15 | 11.87M |
| 2025-12-11 | 177.50 | 178.66 | ↑$1.16 (0.65%) | 167.18 | 179.00 | 11.14M |
| 2025-12-10 | 179.38 | 181.82 | ↑$2.44 (1.36%) | 175.55 | 185.41 | 5.13M |
| 2025-12-09 | 181.18 | 178.38 | ↓$2.80 (-1.55%) | 176.54 | 182.50 | 6.36M |
| 2025-12-08 | 186.17 | 185.61 | ↓$0.56 (-0.30%) | 182.00 | 188.50 | 4.88M |
| 2025-12-05 | 182.17 | 189.02 | ↑$6.85 (3.76%) | 180.10 | 189.66 | 6.63M |
| 2025-12-04 | 179.34 | 182.54 | ↑$3.20 (1.78%) | 177.16 | 185.34 | 4.86M |
| 2025-12-03 | 179.02 | 178.88 | ↓$0.14 (-0.08%) | 172.70 | 180.93 | 4.65M |
| 2025-12-02 | 182.82 | 180.91 | ↓$1.91 (-1.04%) | 179.62 | 186.32 | 5.30M |
| 2025-12-01 | 175.90 | 179.22 | ↑$3.32 (1.89%) | 173.20 | 182.65 | 6.49M |
| 2025-11-28 | 173.52 | 179.73 | ↑$6.21 (3.58%) | 172.66 | 179.80 | 4.06M |
| 2025-11-26 | 172.21 | 172.02 | ↓$0.19 (-0.11%) | 170.55 | 174.87 | 5.25M |
| 2025-11-25 | 167.55 | 169.57 | ↑$2.02 (1.21%) | 158.89 | 169.66 | 8.57M |
| 2025-11-24 | 162.43 | 168.91 | ↑$6.48 (3.99%) | 162.43 | 171.80 | 7.41M |
| 2025-11-21 | 160.00 | 159.83 | ↓$0.17 (-0.11%) | 149.11 | 161.27 | 9.79M |
| 2025-11-20 | 176.92 | 159.61 | ↓$17.31 (-9.78%) | 158.08 | 180.88 | 9.57M |
| 2025-11-19 | 166.06 | 170.65 | ↑$4.59 (2.76%) | 166.06 | 174.66 | 5.98M |
| 2025-11-18 | 163.31 | 164.86 | ↑$1.55 (0.95%) | 158.00 | 169.13 | 7.56M |
| 2025-11-17 | 168.39 | 166.65 | ↓$1.74 (-1.03%) | 164.56 | 174.73 | 5.24M |
| 2025-11-14 | 162.00 | 170.97 | ↑$8.97 (5.54%) | 159.66 | 175.88 | 8.68M |
| 2025-11-13 | 169.98 | 163.64 | ↓$6.34 (-3.73%) | 160.73 | 170.65 | 11.35M |
| 2025-11-12 | 182.11 | 173.37 | ↓$8.74 (-4.80%) | 173.01 | 182.57 | 6.08M |
| 2025-11-11 | 184.00 | 179.05 | ↓$4.95 (-2.69%) | 178.04 | 187.48 | 5.60M |
Create an account or log in to view more rows.
$VRT bounce it!!
$VRT Silly Bears tricks are for kids
$VRT finally a pullback
$VRT why is there no volume? Is that suspicious?
$VRT Here we go!!!
$VRT Was last two days consolidation??
$VRT today feels different to the moon
$VRT hi hi
$VRT whelp. you win this round. goodluck
$VRT get over the hump