The highest closing price for Vertiv (VRT) last month was $86.95, on April 25. It was up 18.7% for the month. The latest price is $106.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $81.78 | $85.41 | $80.51 | $85.38 | 8,979,700 |
April 29 2025 | $87.00 | $87.50 | $84.67 | $86.19 | 6,317,500 |
April 28 2025 | $86.95 | $88.00 | $84.33 | $86.15 | 8,872,000 |
April 25 2025 | $84.97 | $89.27 | $84.55 | $86.95 | 14,315,000 |
April 24 2025 | $80.25 | $84.84 | $80.00 | $83.88 | 13,734,200 |
April 23 2025 | $85.48 | $86.93 | $77.24 | $78.00 | 24,253,700 |
April 22 2025 | $69.21 | $72.60 | $69.00 | $71.82 | 10,428,000 |
April 21 2025 | $70.85 | $71.50 | $65.93 | $67.57 | 8,511,100 |
April 17 2025 | $72.50 | $73.74 | $70.85 | $73.21 | 9,296,500 |
April 16 2025 | $69.18 | $72.21 | $68.33 | $71.65 | 14,543,000 |
April 15 2025 | $71.37 | $73.47 | $71.37 | $72.71 | 6,190,300 |
April 14 2025 | $73.22 | $73.42 | $70.13 | $71.57 | 7,879,500 |
April 11 2025 | $67.30 | $69.71 | $65.68 | $69.61 | 8,185,500 |
April 10 2025 | $69.19 | $70.78 | $65.92 | $67.73 | 11,791,000 |
April 09 2025 | $61.86 | $76.49 | $61.28 | $72.82 | 18,896,600 |
April 08 2025 | $70.20 | $70.35 | $60.67 | $62.90 | 17,171,900 |
April 07 2025 | $53.61 | $67.85 | $53.60 | $63.82 | 20,280,000 |
April 04 2025 | $60.04 | $61.79 | $55.32 | $59.41 | 27,351,300 |
April 03 2025 | $69.60 | $71.52 | $66.62 | $67.47 | 14,045,300 |
April 02 2025 | $72.50 | $77.68 | $72.43 | $77.11 | 8,254,100 |
April 01 2025 | $71.91 | $75.67 | $70.37 | $75.27 | 10,133,200 |
Daily pricing data for Vertiv dates back to 7/30/2018, and may be incomplete.
