Vertiv Holdings, LLC Class A Common Stock (NY:VRT)

339.97 -0.04 (-0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	349.79	350.99	339.71	339.97	4,079,098	-0.04(-0.01%)
May 07, 2026	358.58	359.00	336.18	340.01	5,454,078	-18.91(-5.27%)
May 06, 2026	351.56	359.84	343.65	358.92	5,581,833	+17.90(+5.25%)
May 05, 2026	334.07	341.12	330.60	341.02	5,451,179	+10.05(+3.04%)
May 04, 2026	329.58	332.95	321.45	330.97	4,926,905	+2.66(+0.81%)
May 01, 2026	330.65	331.97	324.23	328.31	4,408,637	-0.18(-0.05%)
Apr 30, 2026	313.75	330.00	312.34	328.49	6,262,745	+22.31(+7.29%)
Apr 29, 2026	307.05	309.97	299.80	306.18	4,528,313	+1.15(+0.38%)
Apr 28, 2026	307.19	314.51	293.88	305.03	8,211,032	-17.40(-5.40%)
Apr 27, 2026	325.99	328.05	307.07	322.43	5,440,371	-1.03(-0.32%)
Apr 24, 2026	328.00	330.30	316.40	323.46	5,286,148	+1.71(+0.53%)
Apr 23, 2026	304.20	325.25	304.20	321.75	7,057,037	+16.61(+5.44%)
Apr 22, 2026	305.32	312.98	296.80	305.14	9,831,991	-7.30(-2.34%)
Apr 21, 2026	316.10	323.04	310.84	312.44	7,267,424	-1.97(-0.63%)
Apr 20, 2026	307.01	315.66	305.11	314.41	4,664,407	+7.07(+2.30%)
Apr 17, 2026	298.70	308.54	298.22	307.34	5,805,533	+13.21(+4.49%)
Apr 16, 2026	303.00	303.31	292.67	294.13	4,831,178	-7.03(-2.33%)
Apr 15, 2026	309.50	311.00	296.64	301.16	5,348,017	-9.35(-3.01%)
Apr 14, 2026	307.00	312.46	299.01	310.51	4,990,747	+10.55(+3.52%)
Apr 13, 2026	294.98	300.68	294.98	299.96	4,728,256	+4.85(+1.64%)
Apr 10, 2026	289.75	297.56	289.30	295.11	4,644,854	+7.47(+2.60%)
Apr 09, 2026	280.99	291.00	280.97	287.64	5,164,948	+6.61(+2.35%)
Apr 08, 2026	279.87	285.60	273.38	281.03	5,692,937	+18.73(+7.14%)
Apr 07, 2026	256.97	262.48	252.01	262.30	2,906,789	+3.57(+1.38%)
Apr 06, 2026	262.93	266.52	258.59	258.73	3,303,399	-2.56(-0.98%)
Apr 02, 2026	249.12	267.00	247.91	261.29	3,972,910	+1.92(+0.74%)
Apr 01, 2026	257.00	265.55	257.00	259.37	5,109,424	+8.79(+3.51%)
Mar 31, 2026	233.00	251.00	233.00	250.58	6,678,334	+16.36(+6.98%)
Mar 30, 2026	253.71	255.45	231.70	234.22	6,924,121	-16.85(-6.71%)
Mar 27, 2026	249.96	256.84	248.50	251.07	5,444,487	-1.33(-0.53%)
Mar 26, 2026	273.81	274.16	252.40	252.40	6,613,212	-23.76(-8.60%)
Mar 25, 2026	276.80	282.05	274.00	276.16	5,979,714	+5.27(+1.95%)
Mar 24, 2026	256.00	270.91	251.15	270.89	6,833,200	+14.89(+5.82%)
Mar 23, 2026	258.99	271.88	255.12	256.00	8,886,468	+0.12(+0.05%)
Mar 20, 2026	268.62	272.84	255.51	255.88	87,826,880	-13.29(-4.94%)
Mar 19, 2026	258.44	271.10	256.04	269.17	7,081,724	+4.46(+1.68%)
Mar 18, 2026	271.63	274.73	264.54	264.71	6,669,024	-3.70(-1.38%)
Mar 17, 2026	260.66	270.87	259.51	268.41	5,116,087	+3.73(+1.41%)
Mar 16, 2026	261.62	270.85	261.62	264.68	7,385,835	+5.86(+2.26%)
Mar 13, 2026	265.14	269.16	256.01	258.82	6,994,115	-6.50(-2.45%)
Mar 12, 2026	263.59	271.38	257.19	265.32	7,462,455	-2.88(-1.07%)
Mar 11, 2026	272.05	276.71	266.51	268.20	7,090,913	-1.80(-0.67%)
Mar 10, 2026	265.49	274.79	264.44	270.00	11,305,694	+5.71(+2.16%)
Mar 09, 2026	251.43	266.61	250.94	264.29	20,428,820	+22.56(+9.34%)
Mar 06, 2026	240.94	251.41	238.59	241.72	8,774,729	-7.97(-3.19%)
Mar 05, 2026	247.43	258.26	238.68	249.69	5,280,672	-1.53(-0.61%)
Mar 04, 2026	249.34	255.24	245.28	251.22	4,289,213	+6.84(+2.80%)
Mar 03, 2026	245.47	248.16	234.66	244.38	6,862,016	-13.31(-5.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.