The lowest closing price for Vertiv (VRT) all-time was $5.55, on March 18, 2020. The latest price is $166.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $149.12 | $169.83 | $147.35 | $167.38 | 46,357,800 |
September 2025 | $123.67 | $152.45 | $118.67 | $150.86 | 150,136,900 |
August 2025 | $137.24 | $145.56 | $121.38 | $127.51 | 128,938,700 |
July 2025 | $126.96 | $153.46 | $110.03 | $145.56 | 185,545,900 |
June 2025 | $107.93 | $129.27 | $105.61 | $128.37 | 128,022,100 |
May 2025 | $91.58 | $114.27 | $91.11 | $107.86 | 148,598,400 |
April 2025 | $71.87 | $89.21 | $53.57 | $85.33 | 269,429,400 |
March 2025 | $93.56 | $94.80 | $68.21 | $72.15 | 218,838,000 |
February 2025 | $105.64 | $126.39 | $84.60 | $95.07 | 210,817,400 |
January 2025 | $114.90 | $155.68 | $97.40 | $116.90 | 212,154,500 |
December 2024 | $128.83 | $136.92 | $112.11 | $113.49 | 120,321,900 |
November 2024 | $109.76 | $145.47 | $104.44 | $127.43 | 138,984,000 |
October 2024 | $99.49 | $116.25 | $96.03 | $109.14 | 150,777,900 |
September 2024 | $82.12 | $103.55 | $71.01 | $99.36 | 148,417,100 |
August 2024 | $79.62 | $83.61 | $62.30 | $82.89 | 182,501,600 |
July 2024 | $87.27 | $95.32 | $71.77 | $78.57 | 212,033,200 |
June 2024 | $98.01 | $98.20 | $84.64 | $86.43 | 206,514,300 |
May 2024 | $91.95 | $109.06 | $86.63 | $97.88 | 165,931,500 |
April 2024 | $81.92 | $95.52 | $72.44 | $92.82 | 230,447,500 |
March 2024 | $68.25 | $86.46 | $65.74 | $81.51 | 165,112,600 |
February 2024 | $57.34 | $68.65 | $54.88 | $67.47 | 176,899,700 |
January 2024 | $47.37 | $57.47 | $44.21 | $56.20 | 110,494,900 |
December 2023 | $43.38 | $50.12 | $43.15 | $47.92 | 101,236,400 |
November 2023 | $39.24 | $45.02 | $38.57 | $43.54 | 144,590,300 |
October 2023 | $37.94 | $43.01 | $34.50 | $39.16 | 163,513,000 |
Daily pricing data for Vertiv dates back to 7/30/2018, and may be incomplete.
