Vertiv Holdings Co (VRT) Historical Stock Data
182.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRT is up 0.08% a day on average. There have been 13 days where Vertiv Holdings Co closed green and 17 days where VRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 188.02 | 187.84 | ↓$0.18 (-0.10%) | 184.76 | 191.39 | 5.57M |
| 2025-11-07 | 177.00 | 179.80 | ↑$2.80 (1.58%) | 169.61 | 179.80 | 9.12M |
| 2025-11-06 | 191.01 | 183.02 | ↓$7.98 (-4.18%) | 180.51 | 191.01 | 5.64M |
| 2025-11-05 | 182.08 | 190.71 | ↑$8.64 (4.74%) | 181.00 | 193.40 | 5.91M |
| 2025-11-04 | 183.30 | 180.82 | ↓$2.48 (-1.35%) | 177.50 | 186.90 | 8.90M |
| 2025-11-03 | 196.15 | 191.40 | ↓$4.75 (-2.42%) | 189.57 | 197.58 | 5.95M |
| 2025-10-31 | 196.95 | 192.86 | ↓$4.09 (-2.08%) | 188.72 | 199.87 | 7.60M |
| 2025-10-30 | 193.86 | 193.76 | ↓$0.10 (-0.05%) | 192.39 | 202.45 | 5.65M |
| 2025-10-29 | 193.70 | 199.27 | ↑$5.57 (2.88%) | 193.13 | 199.50 | 6.11M |
| 2025-10-28 | 192.77 | 190.57 | ↓$2.20 (-1.14%) | 186.02 | 195.71 | 5.62M |
| 2025-10-27 | 189.99 | 192.90 | ↑$2.91 (1.53%) | 188.91 | 194.00 | 5.68M |
| 2025-10-24 | 186.85 | 186.06 | ↓$0.79 (-0.42%) | 184.90 | 188.89 | 6.79M |
| 2025-10-23 | 174.53 | 183.20 | ↑$8.67 (4.97%) | 174.00 | 184.04 | 9.61M |
Create an account or log in to view more rows.
$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
$VRT Mindset is key