5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
+16.60%
3 MONTH PERFORMANCE
+26.34%
6 MONTH PERFORMANCE
-15.43%
YEAR-TO-DATE PERFORMANCE
-5.02%
1 YEAR PERFORMANCE
+10.03%
Vertiv Holdings Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $107.31 | $107.93 (0.58%) | $107.97 | $104.71 | 6.94 M | $41.10 B |
| 05/29/2025 | $113.81 | $108.47 (-4.69%) | $114.34 | $107.05 | 5.91 M | $41.31 B |
| 05/28/2025 | $108.80 | $109.22 (0.39%) | $109.52 | $107.05 | 5.92 M | $41.60 B |
| 05/27/2025 | $107.52 | $109.79 (2.11%) | $110.18 | $106.30 | 6.46 M | $41.81 B |
| 05/23/2025 | $101.36 | $104.14 (2.74%) | $105.15 | $101.00 | 3.97 M | $39.66 B |
| 05/22/2025 | $102.70 | $104.20 (1.46%) | $105.29 | $101.11 | 3.80 M | $39.68 B |
| 05/21/2025 | $104.29 | $103.61 (-0.65%) | $107.00 | $102.57 | 5.35 M | $39.46 B |
| 05/20/2025 | $105.37 | $106.39 (0.97%) | $106.84 | $105.02 | 4.03 M | $40.52 B |
| 05/19/2025 | $103.00 | $106.40 (3.3%) | $106.75 | $102.56 | 4.59 M | $40.52 B |
| 05/16/2025 | $106.16 | $106.04 (-0.11%) | $106.34 | $103.96 | 5.17 M | $40.38 B |
| 05/15/2025 | $105.80 | $105.38 (-0.4%) | $108.18 | $105.19 | 6.67 M | $40.13 B |
| 05/14/2025 | $108.55 | $109.48 (0.86%) | $109.95 | $106.82 | 9.60 M | $41.69 B |
| 05/13/2025 | $101.07 | $105.58 (4.46%) | $107.69 | $100.90 | 8.99 M | $40.21 B |
| 05/12/2025 | $101.10 | $101.05 (-0.05%) | $101.75 | $99.44 | 8.95 M | $38.48 B |
| 05/09/2025 | $96.06 | $94.06 (-2.08%) | $96.94 | $92.13 | 6.37 M | $35.82 B |
| 05/08/2025 | $96.95 | $95.74 (-1.25%) | $97.28 | $94.87 | 7.28 M | $36.46 B |
| 05/07/2025 | $92.90 | $95.52 (2.82%) | $95.65 | $91.84 | 10.04 M | $36.38 B |
| 05/06/2025 | $91.94 | $93.48 (1.68%) | $93.95 | $91.81 | 6.74 M | $35.60 B |
| 05/05/2025 | $93.11 | $94.83 (1.85%) | $95.79 | $92.95 | 6.24 M | $36.12 B |
| 05/02/2025 | $94.11 | $95.00 (0.95%) | $96.99 | $93.00 | 9.15 M | $36.18 B |
| 05/01/2025 | $91.64 | $92.55 (0.99%) | $94.93 | $91.17 | 16.44 M | $35.25 B |
| 04/30/2025 | $81.78 | $85.38 (4.4%) | $85.41 | $80.51 | 8.98 M | $32.52 B |
| 04/29/2025 | $87.00 | $86.19 (-0.93%) | $87.50 | $84.67 | 6.32 M | $32.83 B |
| 04/28/2025 | $86.95 | $86.15 (-0.92%) | $88.00 | $84.33 | 8.87 M | $32.81 B |
| 04/25/2025 | $84.97 | $86.95 (2.33%) | $89.27 | $84.55 | 14.32 M | $33.11 B |
| 04/24/2025 | $80.25 | $83.88 (4.52%) | $84.84 | $80.00 | 13.73 M | $31.95 B |
| 04/23/2025 | $85.48 | $77.91 (-8.86%) | $86.93 | $77.24 | 24.25 M | $29.67 B |
| 04/22/2025 | $69.21 | $71.82 (3.77%) | $72.60 | $69.00 | 10.43 M | $27.35 B |
| 04/21/2025 | $70.85 | $67.57 (-4.63%) | $71.50 | $65.93 | 8.51 M | $25.73 B |
| 04/17/2025 | $72.50 | $73.21 (0.98%) | $73.74 | $70.85 | 9.30 M | $27.57 B |
| 04/16/2025 | $69.18 | $71.65 (3.57%) | $72.21 | $68.33 | 14.54 M | $26.98 B |
| 04/15/2025 | $71.37 | $72.71 (1.88%) | $73.47 | $71.37 | 6.19 M | $27.38 B |
| 04/14/2025 | $73.22 | $71.57 (-2.25%) | $73.42 | $70.13 | 7.88 M | $26.95 B |
| 04/11/2025 | $67.30 | $69.61 (3.43%) | $69.71 | $65.68 | 8.19 M | $26.22 B |
| 04/10/2025 | $69.19 | $67.73 (-2.11%) | $70.78 | $65.92 | 11.79 M | $25.51 B |
| 04/09/2025 | $61.86 | $72.82 (17.72%) | $76.49 | $61.28 | 18.90 M | $27.43 B |
| 04/08/2025 | $70.20 | $62.90 (-10.4%) | $70.35 | $60.67 | 17.17 M | $23.69 B |
| 04/07/2025 | $53.61 | $63.82 (19.04%) | $67.85 | $53.60 | 20.28 M | $24.04 B |
| 04/04/2025 | $60.04 | $59.41 (-1.05%) | $61.79 | $55.32 | 27.35 M | $22.37 B |
| 04/03/2025 | $69.60 | $67.47 (-3.06%) | $71.52 | $66.62 | 14.05 M | $25.41 B |
| 04/02/2025 | $72.50 | $77.11 (6.36%) | $77.68 | $72.43 | 8.25 M | $29.04 B |
| 04/01/2025 | $71.91 | $75.27 (4.67%) | $75.67 | $70.37 | 10.13 M | $28.35 B |
| 03/31/2025 | $70.00 | $72.20 (3.14%) | $72.49 | $68.25 | 13.78 M | $27.19 B |
| 03/28/2025 | $75.65 | $74.25 (-1.85%) | $76.50 | $72.49 | 13.15 M | $27.96 B |
| 03/27/2025 | $78.57 | $76.32 (-2.86%) | $79.46 | $75.93 | 17.18 M | $28.74 B |
| 03/26/2025 | $85.70 | $81.62 (-4.76%) | $86.58 | $80.10 | 19.01 M | $30.74 B |
| 03/25/2025 | $92.95 | $91.58 (-1.47%) | $94.02 | $89.51 | 6.85 M | $34.49 B |
| 03/24/2025 | $92.00 | $93.69 (1.84%) | $94.20 | $90.56 | 6.23 M | $35.28 B |
| 03/21/2025 | $87.06 | $88.63 (1.8%) | $89.11 | $85.75 | 5.24 M | $33.38 B |
| 03/20/2025 | $86.88 | $89.08 (2.53%) | $90.81 | $86.52 | 5.47 M | $33.55 B |
| 03/19/2025 | $85.79 | $89.17 (3.94%) | $91.19 | $84.66 | 7.17 M | $33.58 B |
| 03/18/2025 | $87.86 | $84.66 (-3.64%) | $88.16 | $84.06 | 6.15 M | $31.88 B |
| 03/17/2025 | $86.82 | $89.08 (2.6%) | $90.72 | $86.58 | 7.25 M | $33.55 B |
| 03/14/2025 | $86.82 | $87.45 (0.73%) | $87.86 | $83.60 | 7.35 M | $32.93 B |
| 03/13/2025 | $84.25 | $83.09 (-1.38%) | $85.13 | $79.91 | 8.08 M | $31.29 B |
| 03/12/2025 | $88.90 | $85.38 (-3.96%) | $89.52 | $82.85 | 9.87 M | $32.16 B |
| 03/11/2025 | $78.95 | $83.12 (5.28%) | $85.35 | $78.12 | 10.29 M | $31.30 B |
| 03/10/2025 | $81.26 | $78.02 (-3.99%) | $82.47 | $76.10 | 14.74 M | $29.38 B |
| 03/07/2025 | $82.04 | $85.04 (3.66%) | $85.50 | $79.79 | 9.68 M | $32.03 B |
| 03/06/2025 | $82.65 | $82.04 (-0.74%) | $85.48 | $80.60 | 10.28 M | $30.90 B |
| 03/05/2025 | $86.21 | $87.89 (1.95%) | $89.26 | $83.79 | 8.10 M | $33.10 B |
| 03/04/2025 | $82.11 | $86.39 (5.21%) | $88.96 | $79.00 | 17.25 M | $32.54 B |
| 03/03/2025 | $93.66 | $85.41 (-8.81%) | $94.90 | $84.10 | 15.78 M | $32.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
