The highest closing price for Vertiv (VRT) last month was $145.60, on July 31. It was up 14.6% for the month. The latest price is $133.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $148.75 | $152.59 | $145.43 | $145.60 | 10,875,600 |
July 30 2025 | $147.08 | $153.50 | $140.36 | $144.17 | 18,502,400 |
July 29 2025 | $143.08 | $146.32 | $140.38 | $142.70 | 15,169,750 |
July 28 2025 | $139.13 | $143.10 | $138.02 | $142.55 | 10,607,150 |
July 25 2025 | $132.13 | $137.66 | $132.13 | $137.47 | 8,556,100 |
July 24 2025 | $131.98 | $132.95 | $129.39 | $130.87 | 4,504,500 |
July 23 2025 | $127.91 | $131.44 | $127.37 | $130.19 | 6,072,900 |
July 22 2025 | $125.86 | $125.92 | $119.10 | $125.29 | 6,335,800 |
July 21 2025 | $129.20 | $129.75 | $125.40 | $126.21 | 4,821,200 |
July 18 2025 | $131.52 | $133.20 | $128.44 | $129.06 | 5,781,900 |
July 17 2025 | $128.25 | $133.52 | $127.44 | $131.12 | 7,989,200 |
July 16 2025 | $127.35 | $128.45 | $122.51 | $125.40 | 6,036,900 |
July 15 2025 | $127.94 | $129.44 | $125.50 | $127.37 | 7,079,600 |
July 14 2025 | $122.00 | $125.56 | $122.00 | $124.72 | 6,560,400 |
July 11 2025 | $120.11 | $124.64 | $118.70 | $123.30 | 7,222,200 |
July 10 2025 | $128.00 | $128.82 | $110.06 | $120.72 | 24,686,000 |
July 09 2025 | $127.03 | $129.48 | $125.91 | $128.37 | 4,936,300 |
July 08 2025 | $129.88 | $131.38 | $124.90 | $125.89 | 6,641,600 |
July 07 2025 | $127.84 | $129.00 | $124.79 | $126.26 | 4,427,000 |
July 03 2025 | $124.60 | $129.43 | $124.55 | $127.84 | 4,003,600 |
July 02 2025 | $124.12 | $126.47 | $123.10 | $124.33 | 5,761,600 |
July 01 2025 | $127.00 | $127.87 | $120.28 | $122.54 | 8,974,300 |
Daily pricing data for Vertiv dates back to 7/30/2018, and may be incomplete.
