NYSE:VRT | Historical Stock Price | Vertiv Holdings Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.29$12.51$29.60$69.99$165.53$391.482018-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.67$18.681,724,300——
2020-12-30$18.59$18.601,942,100——
2020-12-29$18.50$18.511,927,700——
2020-12-28$18.65$18.662,069,500——
2020-12-24$18.93$18.94506,000——
2020-12-23$19.00$19.011,814,900——
2020-12-22$18.96$18.972,289,100——
2020-12-21$19.01$19.022,361,700——
2020-12-18$19.19$19.204,474,300——
2020-12-17$19.28$19.294,416,100——
2020-12-16$18.75$18.763,401,600——
2020-12-15$19.00$19.012,411,100——
2020-12-14$19.03$19.042,983,100——
2020-12-11$18.98$18.993,147,000——
2020-12-10$19.03$19.043,212,300——
2020-12-09$18.92$18.934,283,800——
2020-12-08$19.91$19.923,607,800——
2020-12-07$19.39$19.402,415,700——
2020-12-04$19.75$19.761,927,900——
2020-12-03$19.24$19.253,120,000——
2020-12-02$19.39$19.402,584,300——
2020-12-01$19.39$19.406,334,900——
2020-11-30$18.71$18.712,224,000——
2020-11-27$18.85$18.85831,200——
2020-11-25$18.83$18.831,766,600——
2020-11-24$18.64$18.643,199,400——
2020-11-23$18.97$18.972,501,500——
2020-11-20$18.62$18.622,086,600——
2020-11-19$18.54$18.542,605,800——
2020-11-18$18.10$18.104,945,000——
2020-11-17$18.41$18.413,459,800——
2020-11-16$18.27$18.276,663,700——
2020-11-13$17.99$17.9916,417,800——
2020-11-12$17.31$17.311,927,800——
2020-11-11$17.35$17.351,742,100——
2020-11-10$16.82$16.822,996,200——
2020-11-09$16.90$16.903,974,400——
2020-11-06$16.96$16.962,642,700——
2020-11-05$17.28$17.282,086,200——
2020-11-04$17.35$17.353,915,700——
2020-11-03$17.60$17.602,448,000——
2020-11-02$17.41$17.413,679,800——
2020-10-30$17.65$17.652,097,100——
2020-10-29$17.94$17.941,506,700——
2020-10-28$17.60$17.601,650,400——
2020-10-27$17.92$17.922,147,800——
2020-10-26$18.17$18.173,688,100——
2020-10-23$18.84$18.842,237,500——
2020-10-22$19.05$19.052,900,700——
2020-10-21$18.57$18.572,029,900——
2020-10-20$18.51$18.511,919,300——
2020-10-19$18.32$18.323,165,700——
2020-10-16$18.34$18.343,381,800——
2020-10-15$18.33$18.332,096,500——
2020-10-14$18.31$18.312,604,400——
2020-10-13$17.93$17.931,520,500——
2020-10-12$17.98$17.981,562,100——
2020-10-09$18.04$18.041,036,000——
2020-10-08$18.14$18.141,661,500——
2020-10-07$18.10$18.102,521,100——
2020-10-06$17.84$17.842,456,100——
2020-10-05$17.80$17.804,075,400——
2020-10-02$17.59$17.592,072,500——
2020-10-01$17.90$17.903,281,600——
2020-09-30$17.32$17.322,140,600——
2020-09-29$17.13$17.132,273,800——
2020-09-28$16.97$16.971,916,500——
2020-09-25$16.82$16.821,291,000——
2020-09-24$16.64$16.641,479,700——
2020-09-23$16.73$16.732,038,900——
2020-09-22$16.97$16.971,667,700——
2020-09-21$16.95$16.953,094,400——
2020-09-18$17.61$17.6111,179,600——
2020-09-17$17.40$17.402,589,600——
2020-09-16$17.58$17.582,337,900——
2020-09-15$17.66$17.662,277,400——
2020-09-14$17.54$17.542,518,200——
2020-09-11$16.95$16.951,451,200——
2020-09-10$16.91$16.912,899,800——
2020-09-09$16.85$16.852,324,900——
2020-09-08$16.35$16.352,792,800——
2020-09-04$16.10$16.102,199,500——
2020-09-03$15.96$15.962,272,500——
2020-09-02$16.64$16.641,696,100——
2020-09-01$16.44$16.441,393,600——
2020-08-31$16.23$16.231,802,700——
2020-08-28$16.50$16.501,167,100——
2020-08-27$16.75$16.751,988,300——
2020-08-26$16.74$16.741,933,000——
2020-08-25$16.92$16.922,553,800——
2020-08-24$16.50$16.503,710,200——
2020-08-21$15.91$15.914,479,200——
2020-08-20$16.20$16.203,072,500——
2020-08-19$15.68$15.683,102,800——
2020-08-18$15.50$15.503,634,400——
2020-08-17$15.75$15.754,364,600——
2020-08-14$16.30$16.302,871,700——
2020-08-13$16.66$16.6612,446,500——
2020-08-12$15.76$15.764,869,500——
2020-08-11$16.77$16.772,344,400——
2020-08-10$16.88$16.882,350,200——
2020-08-07$16.49$16.491,753,200——
2020-08-06$16.42$16.423,011,200——
2020-08-05$16.89$16.894,644,400——
2020-08-04$15.20$15.202,256,100——
2020-08-03$15.01$15.013,192,500——
2020-07-31$14.50$14.501,462,100——
2020-07-30$14.25$14.251,261,600——
2020-07-29$14.00$14.001,137,500——
2020-07-28$13.55$13.551,183,900——
2020-07-27$13.66$13.66947,900——
2020-07-24$13.58$13.581,550,900——
2020-07-23$13.56$13.562,122,800——
2020-07-22$13.76$13.762,370,200——
2020-07-21$13.88$13.881,519,100——
2020-07-20$13.99$13.991,466,700——
2020-07-17$14.24$14.242,680,800——
2020-07-16$13.88$13.881,537,400——
2020-07-15$14.00$14.003,458,900——
2020-07-14$13.85$13.851,694,500——
2020-07-13$13.54$13.543,101,800——
2020-07-10$13.90$13.901,746,900——
2020-07-09$13.88$13.882,176,400——
2020-07-08$13.83$13.833,022,300——
2020-07-07$13.62$13.622,169,300——
2020-07-06$13.97$13.971,592,700——
2020-07-02$14.07$14.072,013,100——
2020-07-01$13.97$13.973,589,000——
2020-06-30$13.56$13.563,386,500——
2020-06-29$13.11$13.112,720,700——
2020-06-26$12.27$12.2716,064,100——
2020-06-25$12.98$12.982,936,700——
2020-06-24$13.19$13.192,230,400——
2020-06-23$13.58$13.587,218,300——
2020-06-22$13.48$13.487,418,200——
2020-06-19$13.82$13.825,114,600——
2020-06-18$14.27$14.275,284,400——
2020-06-17$14.16$14.164,404,800——
2020-06-16$14.49$14.492,556,100——
2020-06-15$14.24$14.242,419,600——
2020-06-12$14.26$14.262,562,200——
2020-06-11$13.54$13.542,480,500——
2020-06-10$14.22$14.222,268,700——
2020-06-09$14.22$14.222,446,200——
2020-06-08$14.86$14.867,791,500——
2020-06-05$14.00$14.002,638,000——
2020-06-04$13.64$13.642,451,900——
2020-06-03$13.92$13.922,661,900——
2020-06-02$13.47$13.472,440,400——
2020-06-01$13.31$13.312,224,700——
2020-05-29$12.73$12.733,242,400——
2020-05-28$12.55$12.551,189,100——
2020-05-27$12.45$12.453,815,200——
2020-05-26$12.49$12.493,573,400——
2020-05-22$12.07$12.072,370,700——
2020-05-21$12.02$12.022,635,400——
2020-05-20$11.97$11.972,236,500——
2020-05-19$11.75$11.751,527,600——
2020-05-18$11.71$11.712,161,800——
2020-05-15$11.45$11.451,591,700——
2020-05-14$11.59$11.591,927,100——
2020-05-13$11.24$11.242,783,000——
2020-05-12$11.56$11.561,971,700——
2020-05-11$11.54$11.542,556,400——
2020-05-08$11.01$11.012,308,600——
2020-05-07$10.87$10.872,720,500——
2020-05-06$10.65$10.654,518,500——
2020-05-05$10.40$10.402,763,700——
2020-05-04$10.09$10.091,527,400——
2020-05-01$10.29$10.292,055,300——
2020-04-30$10.59$10.591,567,000——
2020-04-29$10.65$10.651,242,400——
2020-04-28$10.45$10.451,192,000——
2020-04-27$10.37$10.371,096,800——
2020-04-24$10.26$10.26753,700——
2020-04-23$10.09$10.09981,000——
2020-04-22$10.00$10.001,884,500——
2020-04-21$9.98$9.982,111,300——
2020-04-20$10.26$10.26865,800——
2020-04-17$10.28$10.282,105,700——
2020-04-16$10.00$10.001,551,100——
2020-04-15$9.72$9.721,091,500——
2020-04-14$9.88$9.882,254,300——
2020-04-13$9.65$9.652,202,400——
2020-04-09$9.19$9.192,207,500——
2020-04-08$8.50$8.501,550,600——
2020-04-07$8.14$8.141,974,700——
2020-04-06$8.60$8.601,415,700——
2020-04-03$7.90$7.901,483,100——
2020-04-02$8.13$8.131,339,200——
2020-04-01$8.07$8.072,206,300——
2020-03-31$8.65$8.651,628,800——
2020-03-30$8.14$8.141,332,700——
2020-03-27$8.22$8.222,577,800——
2020-03-26$8.88$8.882,393,600——
2020-03-25$8.92$8.921,863,700——
2020-03-24$7.68$7.683,403,000——
2020-03-23$6.76$6.763,538,400——
2020-03-20$7.36$7.363,384,100——
2020-03-19$6.76$6.763,926,000——
2020-03-18$5.57$5.575,092,500——
2020-03-17$7.25$7.252,917,700——
2020-03-16$7.73$7.735,696,100——
2020-03-13$8.90$8.904,997,600——
2020-03-12$8.70$8.704,272,800——
2020-03-11$10.65$10.652,294,000——
2020-03-10$11.10$11.103,061,800——
2020-03-09$9.95$9.953,629,600——
2020-03-06$10.00$10.003,305,500——
2020-03-05$10.49$10.493,424,900——
2020-03-04$11.24$11.243,358,000——
2020-03-03$11.14$11.143,235,500——
2020-03-02$11.76$11.761,710,000——
2020-02-28$11.79$11.792,810,000——
2020-02-27$11.84$11.843,491,200——
2020-02-26$12.32$12.322,051,500——
2020-02-25$12.50$12.503,332,900——
2020-02-24$12.69$12.692,670,200——
2020-02-21$12.85$12.852,137,000——
2020-02-20$13.00$13.002,199,000——
2020-02-19$13.46$13.461,836,400——
2020-02-18$13.34$13.343,368,500——
2020-02-14$13.00$13.002,181,800——
2020-02-13$12.67$12.671,863,800——
2020-02-12$12.50$12.501,178,300——
2020-02-11$12.75$12.752,963,500——
2020-02-10$13.00$13.00738,000——
2020-02-07$12.88$12.88475,700——
2020-02-06$12.86$12.862,820,800——
2020-02-05$12.79$12.791,138,600——
2020-02-04$12.69$12.691,775,000——
2020-02-03$12.38$12.381,195,100——
2020-01-31$12.40$12.402,144,000——
2020-01-30$12.49$12.491,207,000——
2020-01-29$12.63$12.632,262,300——
2020-01-28$12.51$12.512,480,500——
2020-01-27$12.16$12.164,482,000——
2020-01-24$11.91$11.913,502,700——
2020-01-23$11.70$11.702,965,800——
2020-01-22$11.59$11.591,907,400——
2020-01-21$11.50$11.501,932,700——
2020-01-17$11.40$11.401,550,800——
2020-01-16$11.67$11.67684,500——
2020-01-15$11.71$11.711,517,700——
2020-01-14$11.70$11.70564,700——
2020-01-13$11.67$11.671,175,900——
2020-01-10$11.67$11.673,927,900——
2020-01-09$11.75$11.753,353,900——
2020-01-08$11.45$11.451,258,800——
2020-01-07$11.41$11.411,311,300——
2020-01-06$11.32$11.32954,000——
2020-01-03$11.24$11.24646,300——
2020-01-02$11.22$11.221,033,800——