Vertiv Co (VRT)
NYSE: VRT
· Real-Time Price · USD
121.80
-2.20 (-1.77%)
At close: Sep 08, 2025, 3:59 PM
123.38
1.30%
Pre-market: Sep 09, 2025, 07:33 AM EDT
VRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 125.71 | 125.72 | 120.97 | 121.82 | 121.82 | -1.76% | 9,864,139 |
| Sep 5, 2025 | 127.81 | 128.58 | 118.70 | 124.00 | 124.00 | -1.35% | 7,719,641 |
| Sep 4, 2025 | 125.90 | 127.09 | 124.47 | 125.70 | 125.70 | 0.09% | 4,607,300 |
| Sep 3, 2025 | 124.80 | 125.74 | 123.07 | 125.59 | 125.59 | 1.27% | 4,081,900 |
| Sep 2, 2025 | 123.70 | 124.49 | 119.67 | 124.01 | 124.01 | -2.78% | 8,130,500 |
| Aug 29, 2025 | 133.13 | 133.34 | 126.23 | 127.55 | 127.55 | -4.98% | 6,367,600 |
| Aug 28, 2025 | 133.01 | 134.93 | 131.17 | 134.23 | 134.23 | 3.80% | 6,817,500 |
| Aug 27, 2025 | 127.43 | 131.17 | 126.56 | 129.31 | 129.31 | 1.08% | 6,412,823 |
| Aug 26, 2025 | 125.51 | 129.28 | 124.91 | 127.93 | 127.93 | 2.33% | 5,947,545 |
| Aug 25, 2025 | 126.46 | 126.85 | 123.93 | 125.02 | 125.02 | -0.75% | 4,610,800 |
| Aug 22, 2025 | 127.00 | 131.24 | 125.72 | 125.97 | 125.97 | -0.48% | 5,622,135 |
| Aug 21, 2025 | 127.77 | 128.63 | 125.79 | 126.58 | 126.58 | -0.75% | 3,744,317 |
| Aug 20, 2025 | 126.43 | 127.64 | 121.41 | 127.54 | 127.54 | -1.17% | 8,282,300 |
| Aug 19, 2025 | 133.01 | 133.97 | 127.34 | 129.05 | 129.05 | -4.89% | 7,307,704 |
| Aug 18, 2025 | 132.37 | 135.78 | 132.25 | 135.69 | 135.69 | 1.97% | 3,251,400 |
| Aug 15, 2025 | 132.52 | 133.35 | 129.22 | 133.07 | 133.07 | 0.42% | 6,207,700 |
| Aug 14, 2025 | 134.21 | 135.93 | 131.53 | 132.52 | 132.52 | -3.55% | 8,129,200 |
| 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 |