Vertiv Co (VRT)
NYSE: VRT
· Real-Time Price · USD
132.46
-4.94 (-3.60%)
At close: Aug 14, 2025, 3:59 PM
133.32
0.65%
Pre-market: Aug 15, 2025, 06:38 AM EDT
VRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 134.21 | 135.93 | 131.53 | 132.52 | 132.52 | -3.55% | 8,010,040 |
| Aug 13, 2025 | 145.00 | 145.12 | 133.95 | 137.40 | 137.40 | -4.40% | 9,976,037 |
| Aug 12, 2025 | 141.30 | 145.60 | 139.80 | 143.72 | 143.72 | 2.78% | 6,225,573 |
| Aug 11, 2025 | 139.17 | 141.44 | 138.50 | 139.83 | 139.83 | -0.07% | 4,109,541 |
| Aug 8, 2025 | 141.18 | 141.58 | 138.40 | 139.93 | 139.93 | 0.39% | 3,734,000 |
| Aug 7, 2025 | 141.00 | 141.04 | 137.42 | 139.39 | 139.39 | -0.26% | 5,302,536 |
| Aug 6, 2025 | 137.59 | 140.21 | 136.25 | 139.75 | 139.75 | 0.71% | 4,079,323 |
| Aug 5, 2025 | 140.83 | 141.40 | 135.35 | 138.76 | 138.76 | -1.03% | 5,091,100 |
| Aug 4, 2025 | 144.26 | 144.26 | 139.55 | 140.20 | 140.20 | -0.98% | 6,744,805 |
| Aug 1, 2025 | 137.28 | 143.14 | 136.00 | 141.59 | 141.59 | -2.75% | 11,015,000 |
| Jul 31, 2025 | 148.75 | 152.59 | 145.43 | 145.60 | 145.60 | 0.99% | 10,875,600 |
| Jul 30, 2025 | 147.07 | 153.50 | 140.36 | 144.17 | 144.17 | 1.03% | 18,502,400 |
| Jul 29, 2025 | 143.08 | 146.32 | 140.38 | 142.70 | 142.70 | 0.11% | 15,169,746 |
| Jul 28, 2025 | 139.13 | 143.10 | 138.02 | 142.55 | 142.55 | 3.70% | 10,607,149 |
| Jul 25, 2025 | 132.13 | 137.66 | 132.13 | 137.47 | 137.47 | 5.04% | 8,556,100 |
| Jul 24, 2025 | 131.98 | 132.95 | 129.39 | 130.87 | 130.87 | 0.52% | 4,504,529 |
| Jul 23, 2025 | 127.91 | 131.44 | 127.37 | 130.19 | 130.19 | 3.91% | 6,072,900 |
| Jul 22, 2025 | 125.86 | 125.92 | 119.10 | 125.29 | 125.29 | -0.73% | 6,335,832 |
| Jul 21, 2025 | 129.20 | 129.75 | 125.40 | 126.21 | 126.21 | -2.21% | 4,821,238 |
| Jul 18, 2025 | 131.51 | 133.20 | 128.44 | 129.06 | 129.06 | -1.57% | 5,781,900 |