VRT
Vertiv Holdings Co
NYQ
$332.61
-1.88
(-0.56%)
Neutral · +0.22σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $340.86 | $343.61 | $326.85 | $332.61 | 2.1M |
| 2026-06-02 | $335.15 | $345.18 | $331.23 | $334.49 | 5.1M |
| 2026-06-01 | $317.99 | $328.58 | $313.13 | $323.39 | 6.2M |
| 2026-05-29 | $315.20 | $319.58 | $308.00 | $315.71 | 7.2M |
| 2026-05-28 | $316.40 | $320.67 | $307.30 | $314.18 | 5.4M |
| 2026-05-27 | $326.01 | $326.16 | $310.10 | $319.78 | 5.3M |
| 2026-05-26 | $341.06 | $343.31 | $323.26 | $323.91 | 6.5M |
| 2026-05-22 | $333.96 | $334.89 | $324.00 | $327.46 | 4.8M |
| 2026-05-21 | $322.30 | $330.33 | $319.00 | $323.40 | 5.2M |
| 2026-05-20 | $325.00 | $329.43 | $314.25 | $315.67 | 6.0M |
| 2026-05-19 | $329.68 | $334.62 | $314.34 | $322.63 | 9.0M |
| 2026-05-18 | $370.30 | $370.30 | $330.72 | $339.73 | 8.1M |
| 2026-05-15 | $364.31 | $373.91 | $356.27 | $370.94 | 4.9M |
| 2026-05-14 | $370.24 | $379.93 | $365.15 | $376.23 | 3.6M |
| 2026-05-13 | $375.70 | $377.77 | $360.91 | $369.99 | 4.5M |
| 2026-05-12 | $361.32 | $370.27 | $349.02 | $367.13 | 6.6M |
| 2026-05-11 | $342.01 | $371.99 | $342.01 | $367.92 | 7.3M |
| 2026-05-08 | $349.79 | $350.99 | $339.71 | $339.97 | 4.1M |
| 2026-05-07 | $358.58 | $359.00 | $336.18 | $340.01 | 5.5M |
| 2026-05-06 | $351.56 | $359.84 | $343.65 | $358.92 | 5.6M |
| 2026-05-05 | $334.07 | $341.12 | $330.60 | $341.02 | 5.5M |
| 2026-05-04 | $329.58 | $332.95 | $321.45 | $330.97 | 4.9M |
| 2026-05-01 | $330.65 | $331.97 | $324.23 | $328.31 | 4.4M |
| 2026-04-30 | $313.75 | $330.00 | $312.34 | $328.49 | 6.3M |
| 2026-04-29 | $307.05 | $309.97 | $299.80 | $306.18 | 4.5M |
| 2026-04-28 | $307.20 | $314.51 | $293.88 | $305.03 | 8.2M |
| 2026-04-27 | $325.99 | $328.05 | $307.07 | $322.43 | 5.4M |
| 2026-04-24 | $328.00 | $330.30 | $316.40 | $323.46 | 5.3M |
| 2026-04-23 | $304.20 | $325.25 | $304.20 | $321.75 | 7.1M |
| 2026-04-22 | $305.32 | $312.98 | $296.80 | $305.14 | 9.8M |
| 2026-04-21 | $316.10 | $323.04 | $310.84 | $312.44 | 7.3M |
| 2026-04-20 | $307.01 | $315.66 | $305.11 | $314.41 | 4.7M |
| 2026-04-17 | $298.70 | $308.54 | $298.22 | $307.34 | 5.8M |
| 2026-04-16 | $303.00 | $303.31 | $292.67 | $294.13 | 4.8M |
| 2026-04-15 | $309.50 | $311.00 | $296.64 | $301.16 | 5.4M |
| 2026-04-14 | $307.00 | $312.46 | $299.01 | $310.51 | 5.0M |
| 2026-04-13 | $294.98 | $300.68 | $294.98 | $299.96 | 4.7M |
| 2026-04-10 | $289.75 | $297.56 | $289.30 | $295.11 | 4.6M |
| 2026-04-09 | $280.99 | $291.00 | $280.97 | $287.64 | 5.2M |
| 2026-04-08 | $279.87 | $285.60 | $273.38 | $281.03 | 5.7M |
| 2026-04-07 | $256.97 | $262.48 | $252.01 | $262.30 | 2.9M |
| 2026-04-06 | $262.93 | $266.52 | $258.59 | $258.73 | 3.3M |
| 2026-04-02 | $249.12 | $267.00 | $247.91 | $261.29 | 4.0M |
| 2026-04-01 | $257.00 | $265.55 | $257.00 | $259.37 | 5.1M |
| 2026-03-31 | $233.00 | $251.00 | $233.00 | $250.58 | 6.7M |
| 2026-03-30 | $253.71 | $255.45 | $231.70 | $234.22 | 6.9M |
| 2026-03-27 | $249.96 | $256.84 | $248.50 | $251.07 | 5.4M |
| 2026-03-26 | $273.81 | $274.16 | $252.40 | $252.40 | 6.6M |
| 2026-03-25 | $276.80 | $282.05 | $274.00 | $276.16 | 5.9M |
| 2026-03-24 | $256.00 | $270.91 | $251.15 | $270.89 | 6.8M |
| 2026-03-23 | $258.99 | $271.88 | $255.12 | $256.00 | 8.9M |
| 2026-03-20 | $268.62 | $272.84 | $255.51 | $255.88 | 87.8M |
| 2026-03-19 | $258.44 | $271.10 | $256.04 | $269.17 | 7.1M |
| 2026-03-18 | $271.63 | $274.73 | $264.54 | $264.71 | 6.7M |
| 2026-03-17 | $260.66 | $270.87 | $259.51 | $268.41 | 5.1M |
| 2026-03-16 | $261.68 | $270.91 | $261.68 | $264.74 | 7.4M |
| 2026-03-13 | $265.20 | $269.22 | $256.07 | $258.88 | 7.0M |
| 2026-03-12 | $263.65 | $271.44 | $257.26 | $265.38 | 7.5M |
| 2026-03-11 | $272.11 | $276.78 | $266.57 | $268.26 | 7.1M |
| 2026-03-10 | $265.55 | $274.85 | $264.50 | $270.06 | 11.3M |
| 2026-03-09 | $251.49 | $266.67 | $251.00 | $264.35 | 20.4M |
| 2026-03-06 | $241.00 | $251.47 | $238.65 | $241.78 | 8.8M |
| 2026-03-05 | $247.49 | $258.32 | $238.74 | $249.75 | 5.3M |
| 2026-03-04 | $249.40 | $255.30 | $245.34 | $251.28 | 4.3M |
| 2026-03-03 | $245.53 | $248.22 | $234.72 | $244.44 | 6.9M |
| 2026-03-02 | $249.44 | $258.90 | $244.22 | $257.75 | 5.4M |
| 2026-02-27 | $251.50 | $257.80 | $245.67 | $254.89 | 7.0M |
| 2026-02-26 | $260.15 | $260.15 | $241.69 | $259.23 | 8.6M |
| 2026-02-25 | $255.46 | $264.86 | $255.00 | $262.19 | 6.6M |
| 2026-02-24 | $246.50 | $253.48 | $241.27 | $253.15 | 5.5M |
| 2026-02-23 | $242.60 | $245.77 | $240.00 | $245.42 | 4.0M |
| 2026-02-20 | $240.99 | $246.80 | $238.19 | $243.75 | 3.9M |
| 2026-02-19 | $241.03 | $247.71 | $239.52 | $243.06 | 3.9M |
| 2026-02-18 | $247.00 | $254.05 | $240.38 | $243.21 | 5.4M |
| 2026-02-17 | $234.58 | $245.40 | $232.12 | $243.53 | 6.4M |
| 2026-02-13 | $238.22 | $239.51 | $227.05 | $234.53 | 6.8M |
| 2026-02-12 | $243.95 | $255.54 | $234.51 | $236.51 | 12.4M |
| 2026-02-11 | $233.25 | $249.95 | $233.00 | $248.51 | 19.8M |
| 2026-02-10 | $203.00 | $206.35 | $197.38 | $199.62 | 6.7M |
| 2026-02-09 | $196.78 | $208.43 | $195.84 | $202.00 | 7.6M |
| 2026-02-06 | $180.92 | $195.81 | $180.92 | $195.58 | 7.2M |
| 2026-02-05 | $176.29 | $183.34 | $172.35 | $177.75 | 6.1M |
| 2026-02-04 | $190.70 | $194.88 | $172.60 | $182.56 | 8.3M |
| 2026-02-03 | $190.01 | $195.00 | $183.01 | $190.15 | 4.4M |
| 2026-02-02 | $182.65 | $191.90 | $182.00 | $190.01 | 4.1M |
| 2026-01-30 | $194.91 | $200.40 | $185.60 | $186.18 | 4.5M |
| 2026-01-29 | $196.98 | $199.19 | $186.18 | $195.10 | 5.7M |
| 2026-01-28 | $189.80 | $194.00 | $188.07 | $193.76 | 4.9M |
| 2026-01-27 | $182.40 | $189.30 | $178.26 | $189.21 | 4.4M |
| 2026-01-26 | $181.02 | $185.32 | $180.08 | $181.23 | 3.0M |
| 2026-01-23 | $182.22 | $183.72 | $175.73 | $182.49 | 3.5M |
| 2026-01-22 | $186.92 | $189.90 | $179.20 | $181.12 | 5.5M |
| 2026-01-21 | $176.69 | $182.50 | $173.00 | $181.47 | 5.6M |
| 2026-01-20 | $170.85 | $177.97 | $170.01 | $175.18 | 4.7M |
| 2026-01-16 | $174.63 | $180.37 | $173.50 | $176.93 | 4.5M |
| 2026-01-15 | $176.00 | $179.67 | $172.35 | $172.54 | 4.1M |
| 2026-01-14 | $172.20 | $175.56 | $167.60 | $170.86 | 3.8M |
| 2026-01-13 | $170.10 | $175.21 | $169.74 | $172.72 | 3.6M |
| 2026-01-12 | $164.18 | $171.33 | $164.16 | $170.03 | 4.2M |
| 2026-01-09 | $162.40 | $164.77 | $161.19 | $163.58 | 5.7M |
| 2026-01-08 | $170.75 | $171.26 | $158.77 | $160.78 | 7.7M |
| 2026-01-07 | $169.00 | $174.21 | $168.53 | $171.54 | 5.2M |
| 2026-01-06 | $169.36 | $175.21 | $162.21 | $174.95 | 7.8M |
| 2026-01-05 | $182.63 | $183.25 | $170.44 | $173.95 | 5.9M |
| 2026-01-02 | $169.46 | $177.25 | $169.13 | $175.61 | 7.3M |
| 2025-12-31 | $164.69 | $165.76 | $161.91 | $162.01 | 2.6M |
| 2025-12-30 | $165.99 | $166.40 | $163.88 | $164.34 | 3.8M |
| 2025-12-29 | $165.80 | $168.99 | $163.79 | $165.62 | 3.1M |
| 2025-12-26 | $167.26 | $168.44 | $165.85 | $167.58 | 2.5M |
| 2025-12-24 | $166.00 | $167.50 | $164.62 | $166.87 | 1.3M |
| 2025-12-23 | $165.53 | $167.96 | $161.83 | $166.26 | 3.2M |
| 2025-12-22 | $166.13 | $167.00 | $162.95 | $166.25 | 5.7M |
| 2025-12-19 | $156.00 | $162.37 | $155.27 | $159.82 | 9.7M |
| 2025-12-18 | $156.43 | $158.76 | $151.50 | $154.39 | 7.8M |
| 2025-12-17 | $161.01 | $161.01 | $147.82 | $149.83 | 12.0M |
| 2025-12-16 | $158.35 | $162.47 | $154.65 | $160.66 | 7.8M |
| 2025-12-15 | $163.41 | $166.55 | $160.00 | $161.74 | 8.9M |
| 2025-12-12 | $173.30 | $174.15 | $159.82 | $161.27 | 12.5M |
| 2025-12-11 | $177.50 | $179.00 | $167.18 | $178.66 | 11.3M |
| 2025-12-10 | $179.38 | $185.40 | $175.55 | $181.82 | 5.3M |
| 2025-12-09 | $181.18 | $182.50 | $176.54 | $178.38 | 6.4M |
| 2025-12-08 | $186.17 | $188.50 | $182.00 | $185.61 | 5.6M |
| 2025-12-05 | $182.17 | $189.66 | $180.10 | $189.02 | 7.4M |
| 2025-12-04 | $179.34 | $185.34 | $177.16 | $182.54 | 5.0M |
| 2025-12-03 | $179.02 | $180.93 | $172.70 | $178.88 | 5.4M |