Vertiv Holdings Co (VRT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 284.92 | 285.90 | 269.19 | 272.40 | -1.01% | 3,907,000 |
| 2026-08-06 | 271.13 | 286.36 | 270.06 | 275.17 | -1.00% | 5,084,700 |
| 2026-08-05 | 270.45 | 282.50 | 270.00 | 277.94 | +2.97% | 5,933,200 |
| 2026-08-04 | 275.21 | 276.52 | 268.12 | 269.93 | +2.62% | 5,802,700 |
| 2026-08-03 | 236.98 | 264.14 | 234.96 | 263.05 | +8.89% | 9,517,100 |
| 2026-07-31 | 246.87 | 251.71 | 233.17 | 241.57 | +6.18% | 10,849,600 |
| 2026-07-30 | 237.20 | 241.32 | 224.60 | 227.50 | +2.00% | 14,508,000 |
| 2026-07-29 | 245.99 | 248.80 | 220.92 | 223.04 | -17.26% | 21,265,700 |
| 2026-07-28 | 272.58 | 274.66 | 259.19 | 269.56 | -6.27% | 8,157,500 |
| 2026-07-27 | 293.03 | 296.71 | 272.53 | 287.60 | -0.95% | 5,017,300 |
| 2026-07-24 | 300.50 | 302.49 | 288.55 | 290.36 | -4.50% | 3,405,200 |
| 2026-07-23 | 300.00 | 313.61 | 300.00 | 304.04 | +0.96% | 3,098,500 |
| 2026-07-22 | 294.25 | 303.88 | 293.55 | 301.16 | -1.10% | 2,935,100 |
| 2026-07-21 | 303.05 | 306.45 | 297.15 | 304.50 | +4.40% | 3,485,200 |
| 2026-07-20 | 295.00 | 301.66 | 290.96 | 291.67 | +0.73% | 3,770,300 |
| 2026-07-17 | 279.21 | 297.32 | 272.93 | 289.56 | -1.55% | 6,068,200 |
| 2026-07-16 | 297.00 | 301.28 | 287.53 | 294.11 | -3.43% | 5,017,800 |
| 2026-07-15 | 306.25 | 309.44 | 289.78 | 304.57 | +0.33% | 3,873,700 |
| 2026-07-14 | 315.53 | 317.18 | 300.19 | 303.58 | -0.75% | 3,560,900 |
| 2026-07-13 | 311.94 | 316.08 | 302.07 | 305.87 | -4.07% | 3,720,300 |
| 2026-07-10 | 320.31 | 323.81 | 315.68 | 318.86 | -1.56% | 3,001,200 |
| 2026-07-09 | 333.55 | 338.88 | 322.38 | 323.92 | +1.92% | 3,946,300 |
| 2026-07-08 | 301.64 | 319.65 | 300.60 | 317.81 | +4.00% | 4,425,200 |
| 2026-07-07 | 304.75 | 306.23 | 287.11 | 305.58 | -4.05% | 5,986,600 |
| 2026-07-06 | 311.99 | 329.38 | 308.02 | 318.47 | +5.97% | 6,428,200 |
| 2026-07-02 | 309.81 | 316.99 | 296.45 | 300.53 | -3.50% | 5,898,700 |
| 2026-07-01 | 325.80 | 327.21 | 309.51 | 311.42 | -6.99% | 6,259,800 |
| 2026-06-30 | 310.00 | 337.23 | 310.00 | 334.82 | +9.07% | 7,742,500 |
| 2026-06-29 | 304.65 | 309.20 | 294.30 | 306.97 | +0.99% | 6,708,600 |
| 2026-06-26 | 314.00 | 316.00 | 300.19 | 303.95 | -6.64% | 21,988,200 |
| 2026-06-25 | 338.92 | 340.00 | 321.34 | 325.57 | +2.89% | 6,305,000 |
| 2026-06-24 | 323.73 | 323.74 | 308.28 | 316.43 | -0.59% | 6,106,100 |
| 2026-06-23 | 337.96 | 337.97 | 316.51 | 318.32 | -11.07% | 10,277,700 |
| 2026-06-22 | 338.88 | 358.54 | 338.00 | 357.96 | +7.48% | 7,284,300 |
| 2026-06-18 | 331.23 | 337.79 | 326.50 | 333.05 | +4.87% | 7,262,600 |
| 2026-06-17 | 304.72 | 329.70 | 303.20 | 317.58 | +6.00% | 6,181,400 |
| 2026-06-16 | 314.20 | 316.37 | 299.09 | 299.60 | -3.95% | 4,581,900 |
| 2026-06-15 | 316.00 | 319.84 | 310.37 | 311.93 | +2.99% | 5,346,400 |
| 2026-06-12 | 303.48 | 305.19 | 295.10 | 302.87 | +1.68% | 4,958,100 |
| 2026-06-11 | 284.25 | 298.66 | 283.40 | 297.88 | +6.01% | 5,408,800 |
| 2026-06-10 | 284.52 | 294.35 | 275.18 | 280.98 | -2.95% | 6,904,200 |
| 2026-06-09 | 300.43 | 307.13 | 276.50 | 289.52 | -3.68% | 11,117,700 |
| 2026-06-08 | 309.25 | 310.61 | 300.22 | 300.57 | +0.02% | 4,790,000 |
| 2026-06-05 | 313.75 | 315.00 | 294.39 | 300.51 | -7.23% | 7,330,000 |
| 2026-06-04 | 321.10 | 326.86 | 306.00 | 323.92 | -2.27% | 6,075,900 |
| 2026-06-03 | 340.87 | 343.63 | 326.79 | 331.44 | -0.91% | 3,927,700 |
| 2026-06-02 | 335.15 | 345.18 | 331.23 | 334.49 | +3.43% | 5,077,300 |
| 2026-06-01 | 317.99 | 328.58 | 313.13 | 323.39 | +2.43% | 6,162,100 |
| 2026-05-29 | 315.20 | 319.58 | 308.00 | 315.71 | +0.49% | 7,218,800 |
| 2026-05-28 | 316.40 | 320.68 | 307.30 | 314.18 | -1.75% | 5,384,100 |
| 2026-05-27 | 326.01 | 326.16 | 310.10 | 319.78 | -1.28% | 5,293,000 |
| 2026-05-26 | 341.06 | 343.31 | 323.26 | 323.91 | -1.08% | 6,523,700 |
| 2026-05-22 | 333.96 | 334.89 | 324.00 | 327.46 | +1.26% | 4,801,800 |
| 2026-05-21 | 322.30 | 330.33 | 319.00 | 323.40 | +2.45% | 5,221,300 |
| 2026-05-20 | 325.00 | 329.43 | 314.25 | 315.67 | -2.16% | 6,014,000 |
| 2026-05-19 | 329.68 | 334.63 | 314.34 | 322.63 | -5.03% | 9,039,500 |
| 2026-05-18 | 370.30 | 370.30 | 330.72 | 339.73 | -8.41% | 8,086,700 |
| 2026-05-15 | 364.31 | 373.91 | 356.27 | 370.94 | -1.41% | 4,871,200 |
| 2026-05-14 | 370.24 | 379.94 | 365.15 | 376.23 | +1.69% | 3,611,300 |
| 2026-05-13 | 375.70 | 377.77 | 360.91 | 369.99 | +0.78% | 4,461,000 |
| 2026-05-12 | 361.32 | 370.26 | 349.02 | 367.13 | -0.21% | 6,556,246 |
| 2026-05-11 | 342.01 | 372.00 | 342.01 | 367.92 | +8.22% | 7,279,183 |
| 2026-05-08 | 349.79 | 350.99 | 339.71 | 339.97 | -0.01% | 4,081,000 |
| 2026-05-07 | 358.57 | 359.00 | 336.18 | 340.01 | -5.27% | 5,458,100 |
| 2026-05-06 | 351.56 | 359.84 | 343.65 | 358.92 | +5.25% | 5,583,200 |
| 2026-05-05 | 334.07 | 341.12 | 330.60 | 341.02 | +3.04% | 5,456,160 |
| 2026-05-04 | 329.58 | 332.95 | 321.45 | 330.97 | +0.81% | 4,927,446 |
| 2026-05-01 | 330.65 | 331.97 | 324.23 | 328.31 | -0.05% | 4,408,600 |
| 2026-04-30 | 313.75 | 330.00 | 312.34 | 328.49 | +7.29% | 6,268,700 |
| 2026-04-29 | 307.05 | 309.97 | 299.80 | 306.18 | +0.38% | 4,536,300 |
| 2026-04-28 | 307.19 | 314.51 | 293.88 | 305.03 | -5.40% | 8,217,600 |
| 2026-04-27 | 325.99 | 328.05 | 307.07 | 322.43 | -0.32% | 5,442,500 |
| 2026-04-24 | 328.00 | 330.30 | 316.40 | 323.46 | +0.53% | 5,281,500 |
| 2026-04-23 | 304.20 | 325.25 | 304.20 | 321.75 | +5.44% | 7,067,000 |
| 2026-04-22 | 305.32 | 312.98 | 296.80 | 305.14 | -2.34% | 9,835,900 |
| 2026-04-21 | 316.10 | 323.04 | 310.84 | 312.44 | -0.63% | 7,285,400 |
| 2026-04-20 | 307.00 | 315.66 | 305.11 | 314.41 | +2.30% | 4,672,300 |
| 2026-04-17 | 298.70 | 308.54 | 298.22 | 307.34 | +4.49% | 5,805,500 |
| 2026-04-16 | 303.00 | 303.31 | 292.67 | 294.13 | -2.33% | 4,832,600 |
| 2026-04-15 | 309.50 | 311.00 | 296.64 | 301.16 | -3.01% | 5,353,600 |
| 2026-04-14 | 307.00 | 312.46 | 299.01 | 310.51 | +3.52% | 4,993,800 |
| 2026-04-13 | 294.98 | 300.68 | 294.98 | 299.96 | +1.64% | 4,733,900 |
| 2026-04-10 | 289.75 | 297.56 | 289.30 | 295.11 | +2.60% | 4,644,800 |
| 2026-04-09 | 280.99 | 291.00 | 280.97 | 287.64 | +2.35% | 5,166,400 |
| 2026-04-08 | 279.87 | 285.60 | 273.38 | 281.03 | +7.14% | 5,696,700 |
| 2026-04-07 | 256.97 | 262.48 | 252.01 | 262.30 | +1.38% | 2,937,200 |
| 2026-04-06 | 262.93 | 266.52 | 258.59 | 258.73 | -0.98% | 3,305,700 |
| 2026-04-02 | 249.12 | 267.00 | 247.91 | 261.29 | +0.74% | 3,965,500 |
| 2026-04-01 | 257.00 | 265.55 | 257.00 | 259.37 | +3.51% | 5,112,600 |
| 2026-03-31 | 233.00 | 251.00 | 233.00 | 250.58 | +6.98% | 6,686,100 |
| 2026-03-30 | 253.71 | 255.45 | 231.70 | 234.22 | -6.71% | 6,930,400 |
| 2026-03-27 | 249.96 | 256.84 | 248.50 | 251.07 | -0.53% | 5,444,500 |
| 2026-03-26 | 273.81 | 274.16 | 252.40 | 252.40 | -8.60% | 6,621,700 |
| 2026-03-25 | 276.80 | 282.05 | 274.00 | 276.16 | +1.95% | 5,929,000 |
| 2026-03-24 | 256.00 | 270.91 | 251.15 | 270.89 | +5.82% | 6,843,000 |
| 2026-03-23 | 259.00 | 271.88 | 255.12 | 256.00 | +0.05% | 8,888,100 |
| 2026-03-20 | 268.62 | 272.84 | 255.51 | 255.88 | -4.94% | 87,826,600 |
| 2026-03-19 | 258.44 | 271.10 | 256.04 | 269.17 | +1.68% | 7,084,600 |
| 2026-03-18 | 271.63 | 274.73 | 264.54 | 264.71 | -1.38% | 6,673,800 |
| 2026-03-17 | 260.66 | 270.87 | 259.51 | 268.41 | +1.39% | 5,121,300 |
| 2026-03-16 | 261.68 | 270.91 | 261.68 | 264.74 | +2.26% | 7,386,700 |
| 2026-03-13 | 265.20 | 269.22 | 256.07 | 258.88 | -2.45% | 6,981,200 |
| 2026-03-12 | 263.65 | 271.44 | 257.25 | 265.38 | -1.07% | 7,465,400 |
| 2026-03-11 | 272.11 | 276.78 | 266.57 | 268.26 | -0.67% | 7,103,200 |
| 2026-03-10 | 265.55 | 274.85 | 264.50 | 270.06 | +2.16% | 11,306,800 |
| 2026-03-09 | 251.49 | 266.67 | 251.00 | 264.35 | +9.33% | 20,427,900 |
| 2026-03-06 | 241.00 | 251.47 | 238.65 | 241.78 | -3.19% | 8,772,600 |
| 2026-03-05 | 247.49 | 258.32 | 238.74 | 249.75 | -0.61% | 5,291,500 |
| 2026-03-04 | 249.40 | 255.30 | 245.34 | 251.28 | +2.80% | 4,298,500 |
| 2026-03-03 | 245.53 | 248.22 | 234.72 | 244.44 | -5.16% | 6,866,600 |
| 2026-03-02 | 249.44 | 258.90 | 244.22 | 257.75 | +1.12% | 5,382,300 |
| 2026-02-27 | 251.50 | 257.80 | 245.67 | 254.89 | -1.67% | 6,967,900 |
| 2026-02-26 | 260.15 | 260.15 | 241.69 | 259.23 | -1.13% | 8,566,400 |
| 2026-02-25 | 255.46 | 264.86 | 255.00 | 262.19 | +3.57% | 6,580,300 |
| 2026-02-24 | 246.50 | 253.48 | 241.27 | 253.15 | +3.15% | 5,458,200 |
| 2026-02-23 | 242.60 | 245.77 | 240.00 | 245.42 | +0.69% | 4,026,100 |
| 2026-02-20 | 240.99 | 246.80 | 238.19 | 243.75 | +0.28% | 3,879,200 |
| 2026-02-19 | 241.03 | 247.71 | 239.52 | 243.06 | -0.06% | 3,929,800 |
| 2026-02-18 | 247.00 | 254.05 | 240.38 | 243.21 | -0.13% | 5,350,700 |
| 2026-02-17 | 234.58 | 245.41 | 232.12 | 243.53 | +3.84% | 6,449,600 |
| 2026-02-13 | 238.22 | 239.51 | 227.05 | 234.53 | -0.84% | 6,785,200 |
| 2026-02-12 | 243.95 | 255.54 | 234.51 | 236.51 | -4.83% | 12,438,800 |
| 2026-02-11 | 233.25 | 249.95 | 233.00 | 248.51 | +24.49% | 19,793,500 |
| 2026-02-10 | 203.00 | 206.35 | 197.38 | 199.62 | -1.18% | 6,707,800 |
| 2026-02-09 | 196.78 | 208.43 | 195.84 | 202.00 | +3.28% | 7,638,400 |
| 2026-02-06 | 180.92 | 195.81 | 180.92 | 195.58 | +10.03% | 7,197,300 |
| 2026-02-05 | 176.29 | 183.34 | 172.35 | 177.75 | -2.63% | 6,144,600 |
| 2026-02-04 | 190.70 | 194.88 | 172.60 | 182.56 | -3.99% | 8,287,200 |
| 2026-02-03 | 190.01 | 195.00 | 183.01 | 190.15 | +0.07% | 4,433,000 |
| 2026-02-02 | 182.65 | 191.90 | 182.00 | 190.01 | +2.06% | 4,112,100 |
| 2026-01-30 | 194.91 | 200.40 | 185.60 | 186.18 | -4.57% | 4,502,700 |
| 2026-01-29 | 196.98 | 199.19 | 186.18 | 195.10 | +0.69% | 5,662,000 |
| 2026-01-28 | 189.80 | 194.00 | 188.07 | 193.76 | +2.40% | 4,935,700 |
| 2026-01-27 | 182.40 | 189.30 | 178.26 | 189.21 | +4.40% | 4,390,300 |
| 2026-01-26 | 181.02 | 185.32 | 180.08 | 181.23 | -0.69% | 3,020,100 |
| 2026-01-23 | 182.22 | 183.72 | 175.73 | 182.49 | +0.76% | 3,496,300 |
| 2026-01-22 | 186.92 | 189.90 | 179.20 | 181.12 | -0.19% | 5,508,700 |
| 2026-01-21 | 176.69 | 182.50 | 173.00 | 181.47 | +3.59% | 5,587,300 |
| 2026-01-20 | 170.85 | 177.97 | 170.01 | 175.18 | -0.99% | 4,690,500 |
| 2026-01-16 | 174.63 | 180.37 | 173.50 | 176.93 | +2.54% | 4,502,300 |
| 2026-01-15 | 176.00 | 179.67 | 172.35 | 172.54 | +0.98% | 4,104,000 |
| 2026-01-14 | 172.20 | 175.56 | 167.60 | 170.86 | -1.08% | 3,780,800 |
| 2026-01-13 | 170.10 | 175.21 | 169.74 | 172.72 | +1.58% | 3,648,000 |
| 2026-01-12 | 164.18 | 171.33 | 164.16 | 170.03 | +3.94% | 4,181,100 |
| 2026-01-09 | 162.40 | 164.77 | 161.19 | 163.58 | +1.74% | 5,665,300 |
| 2026-01-08 | 170.75 | 171.26 | 158.77 | 160.78 | -6.27% | 7,684,900 |
| 2026-01-07 | 169.00 | 174.21 | 168.53 | 171.54 | -1.95% | 5,205,600 |
| 2026-01-06 | 169.36 | 175.21 | 162.21 | 174.95 | +0.57% | 7,813,700 |
| 2026-01-05 | 182.63 | 183.25 | 170.44 | 173.95 | -0.95% | 5,860,200 |
| 2026-01-02 | 169.47 | 177.25 | 169.13 | 175.61 | +8.39% | 7,348,200 |
| 2025-12-31 | 164.69 | 165.76 | 161.91 | 162.01 | -1.42% | 2,575,500 |
| 2025-12-30 | 165.99 | 166.40 | 163.88 | 164.34 | -0.77% | 3,764,300 |
| 2025-12-29 | 165.80 | 168.99 | 163.79 | 165.62 | -1.17% | 3,075,200 |
| 2025-12-26 | 167.26 | 168.44 | 165.85 | 167.58 | +0.43% | 2,532,800 |
| 2025-12-24 | 166.00 | 167.50 | 164.62 | 166.87 | +0.37% | 1,335,200 |
| 2025-12-23 | 165.53 | 167.96 | 161.83 | 166.26 | +0.01% | 3,220,400 |
| 2025-12-22 | 166.13 | 167.00 | 162.95 | 166.25 | +4.02% | 5,688,100 |
| 2025-12-19 | 156.00 | 162.37 | 155.27 | 159.82 | +3.52% | 9,716,400 |
| 2025-12-18 | 156.43 | 158.75 | 151.50 | 154.39 | +3.04% | 7,773,800 |
| 2025-12-17 | 161.01 | 161.01 | 147.82 | 149.83 | -6.74% | 11,959,800 |
| 2025-12-16 | 158.35 | 162.47 | 154.65 | 160.66 | -0.67% | 7,808,700 |
| 2025-12-15 | 163.41 | 166.55 | 160.00 | 161.74 | +0.29% | 8,861,400 |
| 2025-12-12 | 173.30 | 174.15 | 159.82 | 161.27 | -9.73% | 12,512,200 |
| 2025-12-11 | 177.50 | 179.00 | 167.18 | 178.66 | -1.74% | 11,321,100 |
| 2025-12-10 | 179.38 | 185.41 | 175.55 | 181.82 | +1.93% | 5,301,300 |
| 2025-12-09 | 181.18 | 182.50 | 176.54 | 178.38 | -3.90% | 6,414,700 |
| 2025-12-08 | 186.17 | 188.50 | 182.00 | 185.61 | -1.80% | 5,556,300 |
| 2025-12-05 | 182.17 | 189.66 | 180.10 | 189.02 | +3.55% | 7,445,800 |
| 2025-12-04 | 179.34 | 185.34 | 177.16 | 182.54 | +2.05% | 4,962,300 |
| 2025-12-03 | 179.02 | 180.93 | 172.70 | 178.88 | -1.12% | 5,374,500 |
| 2025-12-02 | 182.82 | 186.37 | 179.62 | 180.91 | +0.94% | 5,304,500 |
| 2025-12-01 | 175.90 | 182.65 | 173.20 | 179.22 | -0.28% | 6,501,500 |
| 2025-11-28 | 173.52 | 179.80 | 172.66 | 179.73 | +4.48% | 4,059,600 |
| 2025-11-26 | 172.21 | 174.87 | 170.55 | 172.02 | +1.44% | 5,264,800 |
| 2025-11-25 | 167.55 | 169.66 | 158.89 | 169.57 | +0.39% | 8,573,200 |
| 2025-11-24 | 162.43 | 171.80 | 162.43 | 168.91 | +5.68% | 8,208,200 |
| 2025-11-21 | 160.00 | 161.29 | 149.11 | 159.83 | +0.14% | 10,577,700 |
| 2025-11-20 | 176.92 | 180.88 | 158.08 | 159.61 | -6.47% | 10,076,100 |
| 2025-11-19 | 166.06 | 174.66 | 165.91 | 170.65 | +3.51% | 6,070,500 |
| 2025-11-18 | 163.31 | 169.13 | 158.00 | 164.86 | -1.07% | 7,586,300 |
| 2025-11-17 | 168.39 | 174.85 | 164.56 | 166.65 | -2.53% | 5,249,900 |
| 2025-11-14 | 162.00 | 175.88 | 159.66 | 170.97 | +4.48% | 10,018,700 |
| 2025-11-13 | 169.97 | 170.65 | 160.67 | 163.64 | -5.61% | 11,389,900 |
| 2025-11-12 | 182.11 | 182.57 | 173.01 | 173.37 | -3.17% | 6,131,700 |
| 2025-11-11 | 184.00 | 187.48 | 178.04 | 179.05 | -4.68% | 5,625,700 |
| 2025-11-10 | 188.02 | 191.41 | 184.76 | 187.84 | +4.47% | 5,590,100 |
| 2025-11-07 | 177.00 | 179.80 | 169.61 | 179.80 | -1.76% | 9,143,000 |
| 2025-11-06 | 191.00 | 191.00 | 180.51 | 183.02 | -4.03% | 5,907,100 |
| 2025-11-05 | 182.07 | 193.40 | 181.00 | 190.71 | +5.47% | 6,534,700 |
| 2025-11-04 | 183.30 | 186.90 | 177.50 | 180.82 | -5.53% | 8,984,800 |
| 2025-11-03 | 196.15 | 197.60 | 189.57 | 191.40 | -0.76% | 6,065,100 |
| 2025-10-31 | 196.95 | 199.87 | 188.58 | 192.86 | -0.46% | 7,726,600 |
| 2025-10-30 | 193.86 | 202.45 | 192.39 | 193.76 | -2.77% | 5,693,500 |
| 2025-10-29 | 193.70 | 199.50 | 193.13 | 199.27 | +4.57% | 6,298,900 |
| 2025-10-28 | 192.77 | 195.71 | 186.02 | 190.57 | -1.21% | 6,044,100 |
| 2025-10-27 | 189.99 | 194.00 | 188.91 | 192.90 | +3.68% | 6,673,000 |
| 2025-10-24 | 186.85 | 188.89 | 184.90 | 186.06 | +1.56% | 7,188,500 |
| 2025-10-23 | 174.53 | 184.04 | 174.00 | 183.20 | +6.77% | 9,679,400 |
| 2025-10-22 | 182.60 | 184.50 | 162.68 | 171.59 | -1.84% | 22,483,700 |
| 2025-10-21 | 175.08 | 177.19 | 170.56 | 174.80 | -0.53% | 8,130,700 |
| 2025-10-20 | 178.00 | 179.79 | 173.95 | 175.73 | +0.99% | 6,692,000 |
| 2025-10-17 | 175.00 | 178.00 | 170.30 | 174.00 | -2.15% | 5,880,700 |
| 2025-10-16 | 182.51 | 183.00 | 175.21 | 177.82 | -1.49% | 5,000,100 |
| 2025-10-15 | 180.00 | 182.99 | 175.60 | 180.51 | +3.06% | 5,642,900 |
| 2025-10-14 | 171.69 | 181.84 | 168.20 | 175.15 | -2.15% | 7,427,500 |
| 2025-10-13 | 175.01 | 184.44 | 172.00 | 179.00 | +5.91% | 11,056,200 |
| 2025-10-10 | 178.43 | 183.10 | 168.65 | 169.01 | +0.08% | 16,066,600 |
| 2025-10-09 | 168.38 | 170.89 | 164.75 | 168.88 | +0.90% | 4,972,800 |
| 2025-10-08 | 160.53 | 167.55 | 159.27 | 167.38 | +5.36% | 4,889,900 |
| 2025-10-07 | 164.75 | 165.00 | 154.77 | 158.87 | -2.41% | 6,899,100 |
| 2025-10-06 | 168.84 | 169.83 | 162.34 | 162.80 | +1.62% | 7,203,300 |
| 2025-10-03 | 161.64 | 163.88 | 157.83 | 160.20 | -0.89% | 5,728,500 |
| 2025-10-02 | 164.30 | 168.99 | 157.31 | 161.64 | +0.03% | 8,936,100 |
| 2025-10-01 | 149.12 | 162.22 | 147.35 | 161.59 | +7.11% | 12,844,000 |
| 2025-09-30 | 144.00 | 150.93 | 144.00 | 150.86 | +5.27% | 6,822,300 |
| 2025-09-29 | 142.00 | 145.61 | 141.40 | 143.31 | +3.38% | 5,876,700 |
| 2025-09-26 | 139.00 | 140.98 | 137.08 | 138.62 | -0.82% | 3,607,600 |
| 2025-09-25 | 137.01 | 141.19 | 133.85 | 139.77 | -1.31% | 6,197,600 |
| 2025-09-24 | 143.48 | 146.10 | 140.85 | 141.62 | -0.69% | 5,978,100 |
| 2025-09-23 | 151.32 | 152.10 | 139.15 | 142.61 | -6.15% | 16,541,300 |
| 2025-09-22 | 143.05 | 152.45 | 142.25 | 151.96 | +5.82% | 8,731,700 |
| 2025-09-19 | 142.63 | 144.49 | 139.38 | 143.60 | +1.16% | 6,682,800 |
| 2025-09-18 | 139.00 | 142.62 | 136.97 | 141.96 | +3.75% | 5,295,000 |
| 2025-09-17 | 135.64 | 137.56 | 132.69 | 136.83 | +0.13% | 5,123,300 |
| 2025-09-16 | 140.25 | 141.22 | 135.13 | 136.65 | -1.16% | 5,449,900 |
| 2025-09-15 | 135.92 | 142.06 | 134.40 | 138.26 | +2.54% | 7,643,900 |
| 2025-09-12 | 135.50 | 137.09 | 133.56 | 134.84 | -0.64% | 4,065,400 |
| 2025-09-11 | 138.42 | 138.42 | 133.95 | 135.71 | -0.75% | 6,779,700 |
| 2025-09-10 | 134.24 | 141.22 | 134.24 | 136.74 | +8.89% | 12,971,100 |
| 2025-09-09 | 124.08 | 125.98 | 120.83 | 125.58 | +3.09% | 7,608,500 |
| 2025-09-08 | 125.71 | 125.72 | 120.97 | 121.82 | -1.76% | 10,222,700 |
| 2025-09-05 | 127.81 | 128.58 | 118.70 | 124.00 | -1.35% | 7,719,600 |
| 2025-09-04 | 125.90 | 127.09 | 124.47 | 125.70 | +0.09% | 4,607,300 |
| 2025-09-03 | 124.80 | 125.73 | 123.07 | 125.59 | +1.27% | 4,081,900 |
| 2025-09-02 | 123.70 | 124.49 | 119.67 | 124.01 | -2.78% | 8,130,500 |
| 2025-08-29 | 133.13 | 133.34 | 126.23 | 127.55 | -4.98% | 6,367,600 |
| 2025-08-28 | 133.01 | 134.93 | 131.17 | 134.23 | +3.80% | 6,817,500 |
| 2025-08-27 | 127.43 | 131.17 | 126.56 | 129.31 | +1.08% | 6,412,800 |
| 2025-08-26 | 125.51 | 129.28 | 124.91 | 127.93 | +2.33% | 5,947,500 |
| 2025-08-25 | 126.46 | 126.85 | 123.93 | 125.02 | -0.75% | 4,610,800 |
| 2025-08-22 | 127.00 | 131.24 | 125.72 | 125.97 | -0.48% | 5,622,100 |
| 2025-08-21 | 127.77 | 128.63 | 125.78 | 126.58 | -0.75% | 3,744,300 |
| 2025-08-20 | 126.43 | 127.64 | 121.41 | 127.54 | -1.17% | 8,282,300 |
| 2025-08-19 | 133.01 | 133.97 | 127.34 | 129.05 | -4.89% | 7,307,700 |
| 2025-08-18 | 132.37 | 135.78 | 132.25 | 135.69 | +1.97% | 3,251,400 |
| 2025-08-15 | 132.52 | 133.35 | 129.22 | 133.07 | +0.42% | 6,207,700 |
| 2025-08-14 | 134.21 | 135.93 | 131.53 | 132.52 | -3.55% | 8,129,200 |
| 2025-08-13 | 145.00 | 145.12 | 133.95 | 137.40 | -4.40% | 9,976,000 |
| 2025-08-12 | 141.30 | 145.60 | 139.80 | 143.72 | +2.78% | 6,185,600 |
| 2025-08-11 | 139.17 | 141.44 | 138.50 | 139.83 | -0.07% | 4,109,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+16.92%). Worst month: Dec (-4.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vertiv Holdings Co's (VRT) latest close?
272.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is VRT's 52-week high and low?
379.94 high and 118.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Vertiv Holdings Co's strongest and weakest month historically?
Historically, VRT's strongest calendar month has been Aug (average +16.92%) and its weakest Dec (average -4.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.