NYSE - Delayed Quote
USD
Vertiv Holdings Co (VRT)
280.53
+11.70
(+4.35%)
At close: September 4 at 4:00:02 PM EDT
279.80
-0.73
(-0.26%)
After hours: September 4 at 7:59:41 PM EDT
Trade VRT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
273.95
280.99
271.20
280.53
280.53
3,318,600
Sep 3, 2026
256.49
270.99
254.50
268.83
268.83
4,241,000
Sep 2, 2026
254.97
260.05
251.50
256.70
256.70
3,011,200
Sep 1, 2026
255.22
257.89
248.75
255.97
255.97
4,279,200
Aug 31, 2026
258.24
261.79
254.91
258.72
258.72
4,082,600
Aug 28, 2026
269.06
270.00
255.57
257.08
257.08
3,840,500
Aug 27, 2026
273.00
274.76
262.23
269.28
269.28
4,604,800
Aug 26, 2026
256.61
265.78
255.34
263.81
263.81
3,930,900
Aug 25, 2026
263.09
267.05
255.03
255.75
255.75
3,921,600
Aug 24, 2026
257.00
258.30
249.97
254.97
254.97
3,982,100
Aug 21, 2026
268.20
268.20
257.48
261.95
261.95
3,207,800
Aug 20, 2026
258.58
264.95
252.16
264.63
264.63
5,219,700
Aug 19, 2026
273.00
275.55
256.11
261.00
261.00
6,206,500
Aug 18, 2026
281.00
281.67
270.31
272.54
272.54
5,584,100
Aug 17, 2026
297.88
300.30
290.58
292.43
292.43
3,575,900
Aug 14, 2026
287.07
295.47
285.25
293.84
293.84
3,153,600
Aug 13, 2026
287.95
293.51
286.88
287.07
287.07
3,120,100
Aug 12, 2026
298.29
298.29
286.01
288.36
288.36
4,034,300
Aug 11, 2026
275.50
284.68
273.90
281.81
281.81
3,686,900
Aug 10, 2026
277.28
278.68
267.52
270.10
270.10
2,859,500
Aug 7, 2026
284.92
285.90
269.19
272.40
272.40
3,909,500
Aug 6, 2026
271.13
286.36
270.06
275.17
275.17
5,084,700
Aug 5, 2026
270.45
282.50
270.00
277.94
277.94
5,933,200
Aug 4, 2026
275.21
276.52
268.12
269.93
269.93
5,802,700
Aug 3, 2026
236.98
264.14
234.96
263.05
263.05
9,517,100
Jul 31, 2026
246.87
251.71
233.17
241.57
241.57
10,849,600
Jul 30, 2026
237.20
241.32
224.60
227.50
227.50
14,508,000
Jul 29, 2026
245.99
248.80
220.92
223.04
223.04
21,265,700
Jul 28, 2026
272.58
274.66
259.19
269.56
269.56
8,157,500
Jul 27, 2026
293.03
296.71
272.53
287.60
287.60
5,017,300
Jul 24, 2026
300.50
302.49
288.55
290.36
290.36
3,405,200
Jul 23, 2026
300.00
313.61
300.00
304.04
304.04
3,098,500
Jul 22, 2026
294.26
303.89
293.55
301.16
301.16
2,935,100
Jul 21, 2026
303.05
306.45
297.15
304.50
304.50
3,485,200
Jul 20, 2026
295.00
301.66
290.96
291.67
291.67
3,770,300
Jul 17, 2026
279.21
297.33
272.93
289.56
289.56
6,068,200
Jul 16, 2026
297.00
301.28
287.53
294.11
294.11
5,017,800
Jul 15, 2026
306.25
309.43
289.78
304.57
304.57
3,873,700
Jul 14, 2026
315.53
317.18
300.19
303.58
303.58
3,560,900
Jul 13, 2026
311.94
316.08
302.07
305.87
305.87
3,720,300
Jul 10, 2026
320.31
323.81
315.68
318.86
318.86
3,001,200
Jul 9, 2026
333.55
338.88
322.38
323.92
323.92
3,946,300
Jul 8, 2026
301.64
319.65
300.60
317.81
317.81
4,425,200
Jul 7, 2026
304.74
306.23
287.11
305.58
305.58
5,986,600
Jul 6, 2026
311.99
329.38
308.02
318.47
318.47
6,428,200
Jul 2, 2026
309.81
316.99
296.45
300.53
300.53
5,898,700
Jul 1, 2026
325.80
327.21
309.51
311.42
311.42
6,259,800
Jun 30, 2026
310.00
337.23
310.00
334.82
334.82
7,742,500
Jun 29, 2026
304.65
309.20
294.30
306.97
306.97
6,708,600
Jun 26, 2026
314.00
316.00
300.19
303.95
303.95
21,988,200
Jun 25, 2026
338.92
340.00
321.34
325.57
325.57
6,305,000
Jun 24, 2026
323.73
323.74
308.28
316.43
316.43
6,106,100
Jun 23, 2026
337.96
337.97
316.51
318.32
318.32
10,277,700
Jun 22, 2026
338.88
358.54
338.00
357.96
357.96
7,284,300
Jun 18, 2026
331.23
337.79
326.50
333.05
333.05
7,262,600
Jun 17, 2026
304.72
329.70
303.20
317.58
317.58
6,181,400
Jun 16, 2026
314.20
316.37
299.09
299.60
299.60
4,581,900
Jun 15, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
316.00
319.84
310.37
311.93
311.93
5,346,400
Jun 12, 2026
303.48
305.19
295.10
302.87
302.81
4,958,100
Jun 11, 2026
284.25
298.66
283.40
297.88
297.82
5,408,800
Jun 10, 2026
284.52
294.35
275.18
280.98
280.92
6,904,200
Jun 9, 2026
300.43
307.13
276.50
289.52
289.46
11,117,700
Jun 8, 2026
309.25
310.61
300.22
300.57
300.51
4,790,000
Jun 5, 2026
313.76
315.00
294.39
300.51
300.45
7,330,000
Jun 4, 2026
321.10
326.86
306.00
323.92
323.85
6,075,900
Jun 3, 2026
340.86
343.63
326.79
331.44
331.37
3,927,700
Jun 2, 2026
335.15
345.18
331.23
334.49
334.42
5,077,300
Jun 1, 2026
317.99
328.58
313.13
323.39
323.32
6,162,100
May 29, 2026
315.20
319.58
308.00
315.71
315.64
7,218,800
May 28, 2026
316.40
320.67
307.30
314.18
314.11
5,384,100
May 27, 2026
326.01
326.16
310.10
319.78
319.71
5,293,000
May 26, 2026
341.06
343.31
323.26
323.91
323.84
6,523,700
May 22, 2026
333.96
334.89
324.00
327.46
327.39
4,801,800
May 21, 2026
322.30
330.33
319.00
323.40
323.33
5,221,300
May 20, 2026
325.00
329.43
314.25
315.67
315.60
6,014,000
May 19, 2026
329.68
334.63
314.34
322.63
322.56
9,039,500
May 18, 2026
370.30
370.30
330.72
339.73
339.66
8,086,700
May 15, 2026
364.31
373.91
356.27
370.94
370.86
4,871,200
May 14, 2026
370.24
379.93
365.15
376.23
376.15
3,611,300
May 13, 2026
375.70
377.77
360.91
369.99
369.91
4,461,000
May 12, 2026
361.32
370.27
349.02
367.13
367.05
6,556,200
May 11, 2026
342.01
371.99
342.01
367.92
367.84
7,279,200
May 8, 2026
349.79
350.99
339.71
339.97
339.90
4,081,000
May 7, 2026
358.58
359.00
336.18
340.01
339.94
5,458,100
May 6, 2026
351.56
359.84
343.65
358.92
358.85
5,583,200
May 5, 2026
334.07
341.12
330.60
341.02
340.95
5,456,200
May 4, 2026
329.58
332.95
321.45
330.97
330.90
4,927,400
May 1, 2026
330.65
331.97
324.23
328.31
328.24
4,408,600
Apr 30, 2026
313.75
330.00
312.34
328.49
328.42
6,268,700
Apr 29, 2026
307.05
309.97
299.80
306.18
306.12
4,536,300
Apr 28, 2026
307.20
314.51
293.88
305.03
304.97
8,217,600
Apr 27, 2026
325.99
328.05
307.07
322.43
322.36
5,442,500
Apr 24, 2026
328.00
330.30
316.40
323.46
323.39
5,281,500
Apr 23, 2026
304.20
325.25
304.20
321.75
321.68
7,067,000
Apr 22, 2026
305.32
312.98
296.80
305.14
305.08
9,835,900
Apr 21, 2026
316.10
323.04
310.84
312.44
312.38
7,285,400
Apr 20, 2026
307.01
315.66
305.11
314.41
314.34
4,672,300
Apr 17, 2026
298.70
308.54
298.22
307.34
307.28
5,805,500
Apr 16, 2026
303.00
303.31
292.67
294.13
294.07
4,832,600
Apr 15, 2026
309.50
311.00
296.64
301.16
301.10
5,353,600
Apr 14, 2026
307.00
312.46
299.01
310.51
310.45
4,993,800
Apr 13, 2026
294.98
300.68
294.98
299.96
299.90
4,733,900
Apr 10, 2026
289.75
297.56
289.30
295.11
295.05
4,644,800
Apr 9, 2026
280.99
291.00
280.97
287.64
287.58
5,166,400
Apr 8, 2026
279.87
285.60
273.38
281.03
280.97
5,696,700
Apr 7, 2026
256.97
262.48
252.01
262.30
262.25
2,937,200
Apr 6, 2026
262.93
266.52
258.59
258.73
258.68
3,305,700
Apr 2, 2026
249.12
267.00
247.91
261.29
261.24
3,965,500
Apr 1, 2026
257.00
265.55
257.00
259.37
259.32
5,112,600
Mar 31, 2026
233.00
251.00
233.00
250.58
250.53
6,686,100
Mar 30, 2026
253.71
255.45
231.70
234.22
234.17
6,930,400
Mar 27, 2026
249.96
256.84
248.50
251.07
251.02
5,444,500
Mar 26, 2026
273.81
274.16
252.40
252.40
252.35
6,621,700
Mar 25, 2026
276.80
282.05
274.00
276.16
276.10
5,929,000
Mar 24, 2026
256.00
270.91
251.15
270.89
270.83
6,843,000
Mar 23, 2026
258.99
271.88
255.12
256.00
255.95
8,888,100
Mar 20, 2026
268.62
272.84
255.51
255.88
255.83
87,826,600
Mar 19, 2026
258.44
271.10
256.04
269.17
269.11
7,084,600
Mar 18, 2026
271.63
274.73
264.54
264.71
264.65
6,673,800
Mar 17, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
260.66
270.87
259.51
268.41
268.35
5,121,300
Mar 16, 2026
261.68
270.91
261.68
264.74
264.62
7,386,700
Mar 13, 2026
265.20
269.22
256.07
258.88
258.76
6,981,200
Mar 12, 2026
263.65
271.44
257.26
265.38
265.26
7,465,400
Mar 11, 2026
272.11
276.78
266.57
268.26
268.14
7,103,200
Mar 10, 2026
265.55
274.85
264.50
270.06
269.94
11,306,800
Mar 9, 2026
251.49
266.67
251.00
264.35
264.23
20,427,900
Mar 6, 2026
241.00
251.47
238.65
241.78
241.67
8,772,600
Mar 5, 2026
247.49
258.32
238.74
249.75
249.64
5,291,500
Mar 4, 2026
249.40
255.30
245.34
251.28
251.17
4,298,500
Mar 3, 2026
245.53
248.22
234.72
244.44
244.33
6,866,600
Mar 2, 2026
249.44
258.90
244.22
257.75
257.64
5,382,300
Feb 27, 2026
251.50
257.80
245.67
254.89
254.78
6,967,900
Feb 26, 2026
260.15
260.15
241.69
259.23
259.11
8,566,400
Feb 25, 2026
255.46
264.86
255.00
262.19
262.07
6,580,300
Feb 24, 2026
246.50
253.48
241.27
253.15
253.04
5,458,200
Feb 23, 2026
242.60
245.77
240.00
245.42
245.31
4,026,100
Feb 20, 2026
240.99
246.80
238.19
243.75
243.64
3,879,200
Feb 19, 2026
241.03
247.71
239.52
243.06
242.95
3,929,800
Feb 18, 2026
247.00
254.05
240.38
243.21
243.10
5,350,700
Feb 17, 2026
234.58
245.40
232.12
243.53
243.42
6,449,600
Feb 13, 2026
238.22
239.51
227.05
234.53
234.43
6,785,200
Feb 12, 2026
243.95
255.54
234.51
236.51
236.40
12,438,800
Feb 11, 2026
233.25
249.95
233.00
248.51
248.40
19,793,500
Feb 10, 2026
203.00
206.35
197.38
199.62
199.53
6,707,800
Feb 9, 2026
196.78
208.43
195.84
202.00
201.91
7,638,400
Feb 6, 2026
180.92
195.81
180.92
195.58
195.49
7,197,300
Feb 5, 2026
176.29
183.34
172.35
177.75
177.67
6,144,600
Feb 4, 2026
190.70
194.88
172.60
182.56
182.48
8,287,200
Feb 3, 2026
190.01
195.00
183.01
190.15
190.07
4,433,000
Feb 2, 2026
182.65
191.90
182.00
190.01
189.93
4,112,100
Jan 30, 2026
194.91
200.40
185.60
186.18
186.10
4,502,700
Jan 29, 2026
196.98
199.19
186.18
195.10
195.01
5,662,000
Jan 28, 2026
189.80
194.00
188.07
193.76
193.67
4,935,700
Jan 27, 2026
182.40
189.30
178.26
189.21
189.13
4,390,300
Jan 26, 2026
181.02
185.32
180.08
181.23
181.15
3,020,100
Jan 23, 2026
182.22
183.72
175.73
182.49
182.41
3,496,300
Jan 22, 2026
186.92
189.90
179.20
181.12
181.04
5,508,700
Jan 21, 2026
176.69
182.50
173.00
181.47
181.39
5,587,300
Jan 20, 2026
170.85
177.97
170.01
175.18
175.10
4,690,500
Jan 16, 2026
174.63
180.37
173.50
176.93
176.85
4,502,300
Jan 15, 2026
176.00
179.67
172.35
172.54
172.46
4,104,000
Jan 14, 2026
172.20
175.56
167.60
170.86
170.78
3,780,800
Jan 13, 2026
170.10
175.21
169.74
172.72
172.64
3,648,000
Jan 12, 2026
164.18
171.33
164.16
170.03
169.95
4,181,100
Jan 9, 2026
162.40
164.77
161.19
163.58
163.51
5,665,300
Jan 8, 2026
170.75
171.26
158.77
160.78
160.71
7,684,900
Jan 7, 2026
169.00
174.21
168.53
171.54
171.46
5,205,600
Jan 6, 2026
169.36
175.21
162.21
174.95
174.87
7,813,700
Jan 5, 2026
182.63
183.25
170.44
173.95
173.87
5,860,200
Jan 2, 2026
169.46
177.25
169.13
175.61
175.53
7,348,200
Dec 31, 2025
164.69
165.76
161.91
162.01
161.94
2,575,500
Dec 30, 2025
165.99
166.40
163.88
164.34
164.27
3,764,300
Dec 29, 2025
165.80
168.99
163.79
165.62
165.55
3,075,200
Dec 26, 2025
167.26
168.44
165.85
167.58
167.51
2,532,800
Dec 24, 2025
166.00
167.50
164.62
166.87
166.80
1,335,200
Dec 23, 2025
165.53
167.96
161.83
166.26
166.19
3,220,400
Dec 22, 2025
166.13
167.00
162.95
166.25
166.18
5,688,100
Dec 19, 2025
156.00
162.37
155.27
159.82
159.75
9,716,400
Dec 18, 2025
156.43
158.76
151.50
154.39
154.32
7,773,800
Dec 17, 2025
161.01
161.01
147.82
149.83
149.76
11,959,800
Dec 16, 2025
158.35
162.47
154.65
160.66
160.59
7,808,700
Dec 15, 2025
163.41
166.55
160.00
161.74
161.67
8,861,400
Dec 12, 2025
173.30
174.15
159.82
161.27
161.20
12,512,200
Dec 11, 2025
177.50
179.00
167.18
178.66
178.58
11,321,100
Dec 10, 2025
179.38
185.40
175.55
181.82
181.74
5,301,300
Dec 9, 2025
181.18
182.50
176.54
178.38
178.30
6,414,700
Dec 8, 2025
186.17
188.50
182.00
185.61
185.53
5,556,300
Dec 5, 2025
182.17
189.66
180.10
189.02
188.94
7,445,800
Dec 4, 2025
179.34
185.34
177.16
182.54
182.46
4,962,300
Dec 3, 2025
179.02
180.93
172.70
178.88
178.80
5,374,500
Dec 2, 2025
182.82
186.37
179.62
180.91
180.83
5,304,500
Dec 1, 2025
175.90
182.65
173.20
179.22
179.14
6,501,500
Nov 28, 2025
173.52
179.80
172.66
179.73
179.65
4,059,600
Nov 26, 2025
172.21
174.87
170.55
172.02
171.94
5,264,800
Nov 25, 2025
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
167.55
169.66
158.89
169.57
169.49
8,573,200
Nov 24, 2025
162.43
171.80
162.43
168.91
168.77
8,208,200
Nov 21, 2025
160.00
161.29
149.11
159.83
159.70
10,577,700
Nov 20, 2025
176.92
180.88
158.08
159.61
159.48
10,076,100
Nov 19, 2025
166.06
174.66
165.91
170.65
170.51
6,070,500
Nov 18, 2025
163.31
169.13
158.00
164.86
164.73
7,586,300
Nov 17, 2025
168.39
174.85
164.56
166.65
166.51
5,249,900
Nov 14, 2025
162.00
175.88
159.66
170.97
170.83
10,018,700
Nov 13, 2025
169.98
170.65
160.67
163.64
163.51
11,389,900
Nov 12, 2025
182.11
182.57
173.01
173.37
173.23
6,131,700
Nov 11, 2025
184.00
187.48
178.04
179.05
178.90
5,625,700
Nov 10, 2025
188.02
191.41
184.76
187.84
187.69
5,590,100
Nov 7, 2025
177.00
179.80
169.61
179.80
179.65
9,143,000
Nov 6, 2025
191.01
191.01
180.51
183.02
182.87
5,907,100
Nov 5, 2025
182.07
193.40
181.00
190.71
190.55
6,534,700
Nov 4, 2025
183.30
186.90
177.50
180.82
180.67
8,984,800
Nov 3, 2025
196.15
197.60
189.57
191.40
191.24
6,065,100
Oct 31, 2025
196.95
199.87
188.58
192.86
192.70
7,726,600
Oct 30, 2025
193.86
202.45
192.39
193.76
193.60
5,693,500
Oct 29, 2025
193.70
199.50
193.13
199.27
199.11
6,298,900
Oct 28, 2025
192.77
195.71
186.02
190.57
190.41
6,044,100
Oct 27, 2025
189.99
194.00
188.91
192.90
192.74
6,673,000
Oct 24, 2025
186.85
188.89
184.90
186.06
185.91
7,188,500
Oct 23, 2025
174.53
184.04
174.00
183.20
183.05
9,679,400
Oct 22, 2025
182.60
184.50
162.68
171.59
171.45
22,483,700
Oct 21, 2025
175.08
177.19
170.56
174.80
174.66
8,130,700
Oct 20, 2025
178.00
179.79
173.95
175.73
175.59
6,692,000
Oct 17, 2025
175.00
178.00
170.30
174.00
173.86
5,880,700
Oct 16, 2025
182.51
183.00
175.21
177.82
177.67
5,000,100
Oct 15, 2025
180.00
182.99
175.60
180.51
180.36
5,642,900
Oct 14, 2025
171.69
181.84
168.20
175.15
175.01
7,427,500
Oct 13, 2025
175.01
184.44
172.00
179.00
178.85
11,056,200
Oct 10, 2025
178.43
183.10
168.65
169.01
168.87
16,066,600
Oct 9, 2025
168.38
170.89
164.75
168.88
168.74
4,972,800
Oct 8, 2025
160.52
167.55
159.27
167.38
167.24
4,889,900
Oct 7, 2025
164.75
165.00
154.77
158.87
158.74
6,899,100
Oct 6, 2025
168.85
169.83
162.34
162.80
162.67
7,203,300
Oct 3, 2025
161.64
163.88
157.83
160.20
160.07
5,728,500
Oct 2, 2025
164.30
168.99
157.31
161.64
161.51
8,936,100
Oct 1, 2025
149.12
162.23
147.35
161.59
161.46
12,844,000
Sep 30, 2025
144.00
150.93
144.00
150.86
150.74
6,822,300
Sep 29, 2025
142.00
145.61
141.40
143.31
143.19
5,876,700
Sep 26, 2025
139.00
140.98
137.08
138.62
138.51
3,607,600
Sep 25, 2025
137.01
141.18
133.85
139.77
139.66
6,197,600
Sep 24, 2025
143.48
146.10
140.85
141.62
141.50
5,978,100
Sep 23, 2025
151.32
152.10
139.15
142.61
142.49
16,541,300
Sep 22, 2025
143.05
152.45
142.25
151.96
151.84
8,731,700
Sep 19, 2025
142.63
144.49
139.38
143.60
143.48
6,682,800
Sep 18, 2025
139.00
142.62
136.97
141.96
141.84
5,295,000
Sep 17, 2025
135.64
137.57
132.68
136.83
136.72
5,123,300
Sep 16, 2025
140.25
141.21
135.13
136.65
136.54
5,449,900
Sep 15, 2025
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
135.92
142.06
134.40
138.26
138.15
7,643,900
Sep 12, 2025
135.50
137.09
133.56
134.84
134.69
4,065,400
Sep 11, 2025
138.42
138.42
133.95
135.71
135.56
6,779,700
Sep 10, 2025
134.24
141.22
134.24
136.74
136.59
12,971,100
Sep 9, 2025
124.08
125.98
120.83
125.58
125.44
7,608,500
Sep 8, 2025
125.71
125.72
120.97
121.82
121.69
10,222,700
Sep 5, 2025
127.81
128.58
118.70
124.00
123.86
7,719,600
