Vertiv Co (VRT)
NYSE: VRT
· Real-Time Price · USD
160.17
-1.47 (-0.91%)
At close: Oct 03, 2025, 3:59 PM
161.32
0.72%
After-hours: Oct 03, 2025, 06:34 PM EDT
VRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 164.30 | 168.99 | 157.31 | 161.64 | 161.64 | 0.03% | 8,828,744 |
| Oct 1, 2025 | 149.12 | 162.23 | 147.35 | 161.59 | 161.59 | 7.11% | 12,844,000 |
| Sep 30, 2025 | 144.00 | 150.93 | 144.00 | 150.86 | 150.86 | 5.27% | 6,822,349 |
| Sep 29, 2025 | 142.00 | 145.61 | 141.40 | 143.31 | 143.31 | 3.38% | 5,876,700 |
| Sep 26, 2025 | 139.00 | 140.98 | 137.08 | 138.62 | 138.62 | -0.82% | 3,607,600 |
| Sep 25, 2025 | 137.01 | 141.19 | 133.85 | 139.77 | 139.77 | -1.31% | 6,197,612 |
| Sep 24, 2025 | 143.48 | 146.10 | 140.85 | 141.62 | 141.62 | -0.69% | 5,978,100 |
| Sep 23, 2025 | 151.32 | 152.10 | 139.15 | 142.61 | 142.61 | -6.15% | 16,541,300 |
| Sep 22, 2025 | 143.05 | 152.45 | 142.25 | 151.96 | 151.96 | 5.82% | 8,731,700 |
| Sep 19, 2025 | 142.63 | 144.49 | 139.38 | 143.60 | 143.60 | 1.16% | 6,682,817 |
| Sep 18, 2025 | 139.00 | 142.62 | 136.97 | 141.96 | 141.96 | 3.75% | 5,295,000 |
| Sep 17, 2025 | 135.64 | 137.57 | 132.69 | 136.83 | 136.83 | 0.13% | 5,123,300 |
| Sep 16, 2025 | 140.25 | 141.22 | 135.13 | 136.65 | 136.65 | -1.16% | 5,449,900 |
| Sep 15, 2025 | 135.92 | 142.06 | 134.40 | 138.26 | 138.26 | 2.54% | 7,643,918 |
| Sep 12, 2025 | 135.50 | 137.09 | 133.56 | 134.84 | 134.80 | -0.64% | 4,065,400 |
| Sep 11, 2025 | 138.42 | 138.42 | 133.95 | 135.71 | 135.67 | -0.75% | 6,779,747 |
| Sep 10, 2025 | 134.24 | 141.22 | 134.24 | 136.74 | 136.70 | 8.89% | 12,971,116 |
| Sep 9, 2025 | 124.08 | 125.98 | 120.83 | 125.58 | 125.55 | 3.09% | 7,608,500 |
| Sep 8, 2025 | 125.71 | 125.72 | 120.97 | 121.82 | 121.79 | -1.76% | 10,222,700 |
| Sep 5, 2025 | 127.81 | 128.58 | 118.70 | 124.00 | 123.97 | -1.35% | 7,719,641 |
Page 1 of 91