Vertiv Co (VRT)
88.57
-0.51 (-0.57%)
At close: Mar 21, 2025, 3:59 PM
VRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 86.88 | 90.81 | 86.52 | 89.08 | -0.09 | -0.10% | 5,465,269 |
| Mar 19, 2025 | 85.79 | 91.19 | 84.66 | 89.17 | 4.51 | 5.33% | 7,165,446 |
| Mar 18, 2025 | 87.86 | 88.16 | 84.06 | 84.66 | -4.42 | -4.96% | 6,148,832 |
| Mar 17, 2025 | 86.82 | 90.72 | 86.58 | 89.08 | 1.63 | 1.86% | 7,248,013 |
| Mar 14, 2025 | 86.82 | 87.86 | 83.60 | 87.45 | 4.36 | 5.25% | 7,348,500 |
| Mar 13, 2025 | 84.25 | 85.13 | 79.91 | 83.09 | -2.29 | -2.68% | 8,079,842 |
| Mar 12, 2025 | 88.90 | 89.52 | 82.85 | 85.38 | 2.26 | 2.72% | 9,870,900 |
| Mar 11, 2025 | 78.95 | 85.35 | 78.12 | 83.12 | 5.10 | 6.54% | 10,287,600 |
| Mar 10, 2025 | 81.26 | 82.47 | 76.10 | 78.02 | -7.02 | -8.25% | 14,742,929 |
| Mar 7, 2025 | 82.04 | 85.50 | 79.79 | 85.04 | 3.00 | 3.66% | 9,677,300 |
| Mar 6, 2025 | 82.65 | 85.48 | 80.60 | 82.04 | -5.85 | -6.66% | 10,284,405 |
| Mar 5, 2025 | 86.21 | 89.26 | 83.79 | 87.89 | 1.50 | 1.74% | 8,103,223 |
| Mar 4, 2025 | 82.11 | 88.96 | 79.00 | 86.39 | 0.98 | 1.15% | 17,251,800 |
| Mar 3, 2025 | 93.66 | 94.90 | 84.10 | 85.41 | -9.76 | -10.26% | 15,779,700 |
| Feb 28, 2025 | 91.51 | 96.08 | 91.00 | 95.17 | 2.76 | 2.99% | 9,527,634 |
| Feb 27, 2025 | 103.70 | 104.21 | 91.94 | 92.41 | -6.20 | -6.29% | 12,551,000 |
| Feb 26, 2025 | 100.66 | 101.80 | 97.03 | 98.61 | 6.71 | 7.30% | 15,881,370 |
| Feb 25, 2025 | 89.00 | 94.25 | 84.69 | 91.90 | 0.88 | 0.97% | 20,420,634 |
| Feb 24, 2025 | 97.00 | 97.00 | 88.74 | 91.02 | -4.97 | -5.18% | 17,153,500 |
| Feb 21, 2025 | 105.00 | 105.00 | 94.57 | 95.99 | -8.84 | -8.43% | 15,635,337 |
| Feb 20, 2025 | 109.00 | 110.61 | 102.67 | 104.83 | -3.01 | -2.79% | 9,035,846 |
| Feb 19, 2025 | 109.86 | 110.38 | 106.67 | 107.84 | -2.12 | -1.93% | 5,945,020 |
| Feb 18, 2025 | 111.01 | 113.37 | 108.98 | 109.96 | 1.91 | 1.77% | 6,717,728 |
| Feb 14, 2025 | 109.30 | 109.30 | 105.86 | 108.05 | -1.23 | -1.13% | 7,157,300 |
| Feb 13, 2025 | 113.00 | 114.50 | 105.82 | 109.28 | -1.96 | -1.76% | 14,407,500 |
| Feb 12, 2025 | 111.08 | 116.00 | 110.75 | 111.24 | -12.01 | -9.74% | 21,298,100 |
| Feb 11, 2025 | 123.59 | 124.86 | 120.21 | 123.25 | -2.51 | -2.00% | 9,012,326 |
| Feb 10, 2025 | 120.78 | 126.53 | 120.78 | 125.76 | 4.38 | 3.61% | 7,773,303 |
| Feb 7, 2025 | 121.00 | 124.03 | 119.47 | 121.38 | 1.82 | 1.52% | 6,041,123 |
| Feb 6, 2025 | 119.66 | 121.34 | 117.55 | 119.56 | 0.52 | 0.44% | 5,610,600 |
| Feb 5, 2025 | 114.27 | 119.40 | 113.54 | 119.04 | 7.79 | 7.00% | 8,100,346 |
| Feb 4, 2025 | 113.00 | 113.74 | 109.55 | 111.25 | -1.35 | -1.20% | 7,636,304 |
| Feb 3, 2025 | 105.75 | 114.35 | 105.00 | 112.60 | -4.42 | -3.78% | 10,950,400 |
| Jan 31, 2025 | 118.05 | 121.19 | 113.70 | 117.02 | 2.42 | 2.11% | 11,211,100 |
| Jan 30, 2025 | 115.95 | 119.74 | 111.44 | 114.60 | 4.14 | 3.75% | 13,358,600 |
| Jan 29, 2025 | 108.94 | 112.67 | 106.04 | 110.46 | 3.91 | 3.67% | 17,317,300 |
| Jan 28, 2025 | 104.18 | 107.00 | 97.50 | 106.55 | 3.95 | 3.85% | 24,199,200 |
| Jan 27, 2025 | 117.05 | 121.48 | 99.11 | 102.60 | -43.72 | -29.88% | 47,118,800 |
| Jan 24, 2025 | 154.26 | 155.84 | 145.41 | 146.32 | -7.17 | -4.67% | 8,530,347 |
| Jan 23, 2025 | 147.46 | 155.26 | 146.55 | 153.49 | 4.90 | 3.30% | 7,579,323 |
| Jan 22, 2025 | 150.08 | 154.79 | 147.68 | 148.59 | 5.46 | 3.81% | 9,963,945 |
| Jan 21, 2025 | 141.14 | 143.48 | 135.55 | 143.13 | 7.25 | 5.34% | 7,427,403 |
| Jan 17, 2025 | 134.50 | 137.30 | 132.60 | 135.88 | 3.29 | 2.48% | 4,915,100 |
| Jan 16, 2025 | 133.86 | 136.22 | 131.62 | 132.59 | 0.59 | 0.45% | 4,427,700 |
| Jan 15, 2025 | 132.46 | 133.49 | 128.87 | 132.00 | 3.05 | 2.37% | 4,268,133 |
| Jan 14, 2025 | 126.13 | 130.88 | 125.71 | 128.95 | 4.94 | 3.98% | 6,231,641 |
| Jan 13, 2025 | 123.25 | 124.69 | 118.70 | 124.01 | -4.92 | -3.82% | 6,856,600 |
| Jan 10, 2025 | 128.08 | 129.23 | 122.14 | 128.93 | -0.34 | -0.26% | 5,205,600 |
| Jan 8, 2025 | 130.20 | 130.61 | 125.20 | 129.27 | -1.37 | -1.05% | 4,115,825 |
| Jan 7, 2025 | 135.00 | 135.33 | 126.01 | 130.64 | -3.44 | -2.57% | 7,258,000 |