Vertiv Co (VRT)
72.34
0.77 (1.08%)
At close: Apr 15, 2025, 3:59 PM
71.06
-1.77%
After-hours: Apr 15, 2025, 06:58 PM EDT
Vertiv Co Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 73.22 | 73.22 | 73.42 | 73.42 | 70.13 | 70.13 | 71.57 | 71.57 | 2.82% | 7,741,861 |
| Apr 11, 2025 | 67.30 | 67.30 | 69.71 | 69.71 | 65.68 | 65.68 | 69.61 | 69.61 | 2.78% | 8,185,476 |
| Apr 10, 2025 | 69.19 | 69.19 | 70.78 | 70.78 | 65.92 | 65.92 | 67.73 | 67.73 | -6.99% | 11,791,000 |
| Apr 9, 2025 | 61.86 | 61.86 | 76.49 | 76.49 | 61.28 | 61.28 | 72.82 | 72.82 | 15.77% | 18,896,600 |
| Apr 8, 2025 | 70.20 | 70.20 | 70.35 | 70.35 | 60.67 | 60.67 | 62.90 | 62.90 | -1.44% | 17,171,912 |
| Apr 7, 2025 | 53.61 | 53.61 | 67.85 | 67.85 | 53.60 | 53.60 | 63.82 | 63.82 | 7.42% | 20,280,000 |
| Apr 4, 2025 | 60.04 | 60.04 | 61.79 | 61.79 | 55.32 | 55.32 | 59.41 | 59.41 | -11.95% | 27,351,302 |
| Apr 3, 2025 | 69.60 | 69.60 | 71.52 | 71.52 | 66.62 | 66.62 | 67.47 | 67.47 | -12.50% | 14,045,321 |
| Apr 2, 2025 | 72.50 | 72.50 | 77.68 | 77.68 | 72.43 | 72.43 | 77.11 | 77.11 | 2.44% | 8,254,115 |
| Apr 1, 2025 | 71.91 | 71.91 | 75.67 | 75.67 | 70.37 | 70.37 | 75.27 | 75.27 | 4.25% | 10,133,200 |
| Mar 31, 2025 | 70.00 | 70.00 | 72.49 | 72.49 | 68.25 | 68.25 | 72.20 | 72.20 | -2.76% | 13,779,500 |
| Mar 28, 2025 | 75.65 | 75.65 | 76.50 | 76.50 | 72.49 | 72.49 | 74.25 | 74.25 | -2.71% | 13,147,200 |
| Mar 27, 2025 | 78.57 | 78.57 | 79.46 | 79.46 | 75.93 | 75.93 | 76.32 | 76.32 | -6.49% | 17,175,000 |
| Mar 26, 2025 | 85.70 | 85.70 | 86.58 | 86.58 | 80.10 | 80.10 | 81.62 | 81.62 | -10.88% | 19,005,729 |
| Mar 25, 2025 | 92.95 | 92.95 | 94.02 | 94.02 | 89.51 | 89.51 | 91.58 | 91.58 | -2.25% | 6,850,800 |
| Mar 24, 2025 | 92.00 | 92.00 | 94.20 | 94.20 | 90.56 | 90.56 | 93.69 | 93.69 | 5.71% | 6,225,200 |
| Mar 21, 2025 | 87.06 | 87.06 | 89.11 | 89.11 | 85.75 | 85.75 | 88.63 | 88.63 | -0.51% | 5,240,900 |
| Mar 20, 2025 | 86.88 | 86.88 | 90.81 | 90.81 | 86.52 | 86.52 | 89.08 | 89.08 | -0.10% | 5,474,148 |
| Mar 19, 2025 | 85.79 | 85.79 | 91.19 | 91.19 | 84.66 | 84.66 | 89.17 | 89.17 | 5.33% | 7,165,446 |
| Mar 18, 2025 | 87.86 | 87.86 | 88.16 | 88.16 | 84.06 | 84.06 | 84.66 | 84.66 | -4.96% | 6,148,832 |
| Mar 17, 2025 | 86.82 | 86.78 | 90.72 | 90.68 | 86.58 | 86.54 | 89.08 | 89.04 | 1.86% | 7,248,013 |
| Mar 14, 2025 | 86.82 | 86.78 | 87.86 | 87.82 | 83.60 | 83.56 | 87.45 | 87.41 | 5.25% | 7,348,500 |
| Mar 13, 2025 | 84.25 | 84.22 | 85.13 | 85.10 | 79.91 | 79.88 | 83.09 | 83.06 | -2.68% | 8,079,842 |
| Mar 12, 2025 | 88.90 | 88.86 | 89.52 | 89.48 | 82.85 | 82.81 | 85.38 | 85.34 | 2.72% | 9,870,900 |
| Mar 11, 2025 | 78.95 | 78.92 | 85.35 | 85.32 | 78.12 | 78.09 | 83.12 | 83.09 | 6.54% | 10,287,600 |
| Mar 10, 2025 | 81.26 | 81.23 | 82.47 | 82.44 | 76.10 | 76.07 | 78.02 | 77.99 | -8.25% | 14,742,929 |
| Mar 7, 2025 | 82.04 | 82.00 | 85.50 | 85.46 | 79.79 | 79.75 | 85.04 | 85.00 | 3.66% | 9,677,300 |
| Mar 6, 2025 | 82.65 | 82.62 | 85.48 | 85.45 | 80.60 | 80.57 | 82.04 | 82.01 | -6.66% | 10,284,405 |
| Mar 5, 2025 | 86.21 | 86.17 | 89.26 | 89.22 | 83.79 | 83.75 | 87.89 | 87.85 | 1.74% | 8,103,223 |
| Mar 4, 2025 | 82.11 | 82.07 | 88.96 | 88.92 | 79.00 | 78.96 | 86.39 | 86.35 | 1.15% | 17,251,800 |
| Mar 3, 2025 | 93.66 | 93.62 | 94.90 | 94.86 | 84.10 | 84.06 | 85.41 | 85.37 | -10.26% | 15,779,700 |
| Feb 28, 2025 | 91.51 | 91.47 | 96.08 | 96.04 | 91.00 | 90.96 | 95.17 | 95.13 | 2.99% | 9,527,634 |
| Feb 27, 2025 | 103.70 | 103.66 | 104.21 | 104.16 | 91.94 | 91.90 | 92.41 | 92.37 | -6.29% | 12,551,000 |
| Feb 26, 2025 | 100.66 | 100.62 | 101.80 | 101.76 | 97.03 | 96.99 | 98.61 | 98.57 | 7.30% | 15,881,370 |
| Feb 25, 2025 | 89.00 | 88.96 | 94.25 | 94.21 | 84.69 | 84.65 | 91.90 | 91.86 | 0.97% | 20,420,634 |
| Feb 24, 2025 | 97.00 | 96.96 | 97.00 | 96.96 | 88.74 | 88.70 | 91.02 | 90.98 | -5.18% | 17,153,500 |
| Feb 21, 2025 | 105.00 | 104.96 | 105.00 | 104.96 | 94.57 | 94.53 | 95.99 | 95.95 | -8.43% | 15,635,337 |
| Feb 20, 2025 | 109.00 | 108.96 | 110.61 | 110.57 | 102.67 | 102.63 | 104.83 | 104.79 | -2.79% | 9,035,846 |
| Feb 19, 2025 | 109.86 | 109.81 | 110.38 | 110.33 | 106.67 | 106.62 | 107.84 | 107.79 | -1.93% | 5,945,020 |
| Feb 18, 2025 | 111.01 | 110.96 | 113.37 | 113.32 | 108.98 | 108.93 | 109.96 | 109.91 | 1.77% | 6,717,728 |
| Feb 14, 2025 | 109.30 | 109.25 | 109.30 | 109.25 | 105.86 | 105.81 | 108.05 | 108.00 | -1.13% | 7,157,300 |
| Feb 13, 2025 | 113.00 | 112.95 | 114.50 | 114.45 | 105.82 | 105.77 | 109.28 | 109.23 | -1.76% | 14,407,500 |
| Feb 12, 2025 | 111.08 | 111.03 | 116.00 | 115.95 | 110.75 | 110.70 | 111.24 | 111.19 | -9.74% | 21,298,100 |
| Feb 11, 2025 | 123.59 | 123.54 | 124.86 | 124.81 | 120.21 | 120.16 | 123.25 | 123.20 | -2.00% | 9,012,326 |
| Feb 10, 2025 | 120.78 | 120.73 | 126.53 | 126.48 | 120.78 | 120.73 | 125.76 | 125.71 | 3.61% | 7,773,303 |
| Feb 7, 2025 | 121.00 | 120.95 | 124.03 | 123.98 | 119.47 | 119.42 | 121.38 | 121.33 | 1.52% | 6,041,123 |
| Feb 6, 2025 | 119.66 | 119.61 | 121.34 | 121.29 | 117.55 | 117.50 | 119.56 | 119.51 | 0.44% | 5,610,600 |
| Feb 5, 2025 | 114.27 | 114.22 | 119.40 | 119.35 | 113.54 | 113.49 | 119.04 | 118.99 | 7.00% | 8,100,346 |
| Feb 4, 2025 | 113.00 | 112.95 | 113.74 | 113.69 | 109.55 | 109.50 | 111.25 | 111.20 | -1.20% | 7,636,304 |
| Feb 3, 2025 | 105.75 | 105.70 | 114.35 | 114.30 | 105.00 | 104.95 | 112.60 | 112.55 | -3.78% | 10,950,400 |