Vertiv Holdings Co (VRT) Historical Stock Data
125.67 ↑7.37 (6.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRT is down -0.70% a day on average. There have been 12 days where Vertiv Holdings Co closed green and 18 days where VRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 119.25 | 125.67 | ↑$6.42 (5.38%) | 119.09 | 126.11 | 6.39M |
| 2025-01-02 | 115.02 | 118.30 | ↑$3.28 (2.85%) | 114.88 | 120.21 | 4.28M |
| 2024-12-31 | 116.39 | 113.61 | ↓$2.78 (-2.39%) | 113.39 | 116.50 | 3.43M |
| 2024-12-30 | 112.33 | 116.16 | ↑$3.83 (3.41%) | 112.23 | 118.20 | 3.41M |
| 2024-12-27 | 117.07 | 115.11 | ↓$1.96 (-1.67%) | 113.48 | 118.00 | 3.81M |
| 2024-12-26 | 118.00 | 118.88 | ↑$0.88 (0.75%) | 117.78 | 120.10 | 1.97M |
| 2024-12-24 | 118.53 | 118.74 | ↑$0.21 (0.18%) | 118.00 | 119.57 | 1.72M |
| 2024-12-23 | 120.50 | 117.74 | ↓$2.76 (-2.29%) | 115.60 | 120.87 | 3.54M |
| 2024-12-20 | 114.20 | 120.04 | ↑$5.84 (5.11%) | 112.59 | 121.00 | 5.56M |
| 2024-12-19 | 117.21 | 115.44 | ↓$1.77 (-1.51%) | 112.91 | 117.69 | 6.03M |
| 2024-12-18 | 121.88 | 114.12 | ↓$7.76 (-6.37%) | 112.80 | 122.50 | 6.34M |
| 2024-12-17 | 123.50 | 120.69 | ↓$2.81 (-2.28%) | 119.20 | 124.33 | 5.13M |
| 2024-12-16 | 126.22 | 125.97 | ↓$0.25 (-0.20%) | 123.59 | 127.21 | 4.84M |
| 2024-12-13 | 127.00 | 125.78 | ↓$1.22 (-0.96%) | 121.80 | 129.00 | 9.05M |
| 2024-12-12 | 123.97 | 125.04 | ↑$1.07 (0.86%) | 123.30 | 126.17 | 2.94M |
| 2024-12-11 | 124.10 | 125.84 | ↑$1.74 (1.40%) | 122.33 | 127.00 | 4.26M |
| 2024-12-10 | 126.50 | 121.70 | ↓$4.80 (-3.79%) | 120.64 | 127.83 | 6.30M |
| 2024-12-09 | 133.41 | 126.17 | ↓$7.24 (-5.42%) | 121.84 | 133.41 | 8.14M |
| 2024-12-06 | 135.00 | 133.85 | ↓$1.15 (-0.85%) | 130.70 | 135.52 | 4.24M |
| 2024-12-05 | 133.00 | 134.58 | ↑$1.58 (1.19%) | 130.55 | 137.04 | 9.21M |
| 2024-12-04 | 130.21 | 130.88 | ↑$0.67 (0.51%) | 129.22 | 132.90 | 4.89M |
| 2024-12-03 | 127.84 | 128.16 | ↑$0.32 (0.25%) | 126.33 | 131.68 | 7.60M |
| 2024-12-02 | 129.00 | 127.05 | ↓$1.95 (-1.51%) | 124.05 | 131.99 | 5.32M |
| 2024-11-29 | 129.94 | 127.60 | ↓$2.34 (-1.80%) | 127.30 | 130.98 | 2.92M |
| 2024-11-27 | 130.05 | 126.94 | ↓$3.10 (-2.39%) | 124.52 | 130.67 | 6.73M |
| 2024-11-26 | 133.56 | 131.74 | ↓$1.82 (-1.36%) | 130.24 | 135.46 | 7.67M |
| 2024-11-25 | 141.03 | 132.03 | ↓$9.00 (-6.38%) | 130.65 | 141.70 | 10.63M |
| 2024-11-22 | 142.26 | 140.15 | ↓$2.11 (-1.48%) | 139.14 | 142.90 | 4.94M |
| 2024-11-21 | 138.98 | 141.49 | ↑$2.51 (1.81%) | 137.28 | 145.67 | 9.69M |
| 2024-11-20 | 140.60 | 137.54 | ↓$3.06 (-2.18%) | 134.41 | 141.70 | 9.73M |
Create an account or log in to view more rows.
$VRT get over the hump
$VRT Mindset is key
$VRT hold
$VRT cup and handle!
$VRT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VRT buying!
$VRT News?
$VRT bought more
$VRT market starting to dump
$VRT id rather have a dip then rip than a gap and crap