Vertiv Holdings Co (VRT) Historical Stock Data
Historical Data
In the past 30 trading days, VRT is down -0.47% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 72.50 | 77.11 | ↑$4.61 (6.36%) | 72.43 | 77.68 | 8.11M |
| 2025-04-01 | 71.91 | 75.27 | ↑$3.36 (4.67%) | 70.37 | 75.67 | 10.12M |
| 2025-03-31 | 70.00 | 72.20 | ↑$2.20 (3.14%) | 68.25 | 72.49 | 12.48M |
| 2025-03-28 | 75.65 | 74.25 | ↓$1.40 (-1.85%) | 72.49 | 76.50 | 13.14M |
| 2025-03-27 | 78.57 | 76.32 | ↓$2.25 (-2.86%) | 75.93 | 79.46 | 17.16M |
| 2025-03-26 | 85.70 | 81.62 | ↓$4.08 (-4.76%) | 80.10 | 86.58 | 18.94M |
| 2025-03-25 | 92.95 | 91.58 | ↓$1.37 (-1.47%) | 89.51 | 94.02 | 6.83M |
| 2025-03-24 | 92.00 | 93.69 | ↑$1.69 (1.84%) | 90.56 | 94.20 | 6.21M |
| 2025-03-21 | 87.06 | 88.63 | ↑$1.57 (1.80%) | 85.75 | 89.11 | 3.81M |
| 2025-03-20 | 86.88 | 89.08 | ↑$2.20 (2.53%) | 86.52 | 90.81 | 5.47M |
| 2025-03-19 | 85.79 | 89.17 | ↑$3.38 (3.94%) | 84.71 | 91.19 | 7.11M |
| 2025-03-18 | 87.86 | 84.66 | ↓$3.20 (-3.64%) | 84.06 | 88.16 | 5.71M |
| 2025-03-17 | 86.82 | 89.08 | ↑$2.26 (2.60%) | 86.70 | 90.72 | 6.66M |
| 2025-03-14 | 86.82 | 87.45 | ↑$0.63 (0.73%) | 83.60 | 87.86 | 7.34M |
| 2025-03-13 | 84.25 | 83.09 | ↓$1.16 (-1.38%) | 79.91 | 85.13 | 7.02M |
| 2025-03-12 | 88.90 | 85.38 | ↓$3.52 (-3.96%) | 82.85 | 89.50 | 9.82M |
| 2025-03-11 | 78.95 | 83.12 | ↑$4.17 (5.28%) | 78.12 | 85.35 | 10.28M |
| 2025-03-10 | 81.26 | 78.02 | ↓$3.24 (-3.98%) | 76.10 | 82.47 | 14.71M |
| 2025-03-07 | 82.04 | 85.04 | ↑$3.00 (3.66%) | 79.80 | 85.50 | 9.22M |
| 2025-03-06 | 82.65 | 82.04 | ↓$0.61 (-0.74%) | 80.60 | 85.46 | 10.14M |
| 2025-03-05 | 86.21 | 87.89 | ↑$1.68 (1.95%) | 83.79 | 89.26 | 8.09M |
| 2025-03-04 | 82.11 | 86.39 | ↑$4.28 (5.21%) | 79.00 | 88.96 | 17.23M |
| 2025-03-03 | 93.66 | 85.41 | ↓$8.25 (-8.81%) | 84.10 | 94.83 | 15.28M |
| 2025-02-28 | 91.51 | 95.17 | ↑$3.66 (4.00%) | 91.00 | 96.07 | 9.49M |
| 2025-02-27 | 103.70 | 92.41 | ↓$11.29 (-10.89%) | 91.94 | 104.21 | 12.47M |
| 2025-02-26 | 100.66 | 98.61 | ↓$2.05 (-2.04%) | 97.05 | 101.80 | 15.03M |
| 2025-02-25 | 89.00 | 91.90 | ↑$2.90 (3.26%) | 84.69 | 94.25 | 20.40M |
| 2025-02-24 | 97.00 | 91.02 | ↓$5.98 (-6.16%) | 88.74 | 97.00 | 17.15M |
| 2025-02-21 | 105.00 | 95.99 | ↓$9.01 (-8.58%) | 94.57 | 105.00 | 15.63M |
| 2025-02-20 | 109.00 | 104.83 | ↓$4.17 (-3.83%) | 102.70 | 110.61 | 8.43M |
Create an account or log in to view more rows.
$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
$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?