Vertiv Holdings CoVRT · NASDAQ · USD
Market performance
2026-10-30 · NYSE · USD$232.50
-13.42 (-5.46%)2025-10-302026-10-30
Trading days502 Volume (shares)7,667,493.3144 Day range$226.86 – $240.78
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 231.22 | 240.7847 | 226.86 | 232.5 | 7,667,493.3144 |
| 2026-10-29 | 237.96 | 254.73 | 236.5 | 245.92 | 9,670,842 |
| 2026-10-28 | 243 | 245.31 | 228.81 | 242.94 | 19,539,837.3127 |
| 2026-10-27 | 203 | 210.92 | 203 | 208.56 | 8,433,338.402 |
| 2026-10-26 | 197.635 | 201.68 | 194.55 | 199.78 | 5,530,547.0628 |
| 2026-10-23 | 191.6 | 196.73 | 187.24 | 194.32 | 7,398,336.4345 |
| 2026-10-22 | 203.61 | 204 | 193.14 | 195.59 | 8,434,239.3336 |
| 2026-10-21 | 216.58 | 220 | 210.94 | 212.15 | 6,412,214.933 |
| 2026-10-20 | 202.49 | 208.94 | 197.9 | 203.56 | 6,804,077.9996 |
| 2026-10-19 | 214 | 214.71 | 205.44 | 206.08 | 4,900,870.2192 |
| 2026-10-16 | 211.02 | 213.39 | 205.88 | 206.42 | 6,447,289.6789 |
| 2026-10-15 | 212.2 | 215.36 | 204.38 | 214.75 | 12,921,864.9724 |
| 2026-10-14 | 233.92 | 234.8 | 220.205 | 222.83 | 7,365,849.8328 |
| 2026-10-13 | 234.26 | 238.55 | 230.685 | 237.29 | 4,810,675.6719 |
| 2026-10-12 | 239.66 | 242.82 | 237.4 | 239.36 | 3,530,708.2252 |
| 2026-10-09 | 246.47 | 248.49 | 239.89 | 242.78 | 3,425,996.1724 |
| 2026-10-08 | 242.2 | 252.105 | 239.76 | 243.73 | 5,873,469.4141 |
| 2026-10-07 | 244.025 | 246.87 | 239.64 | 246.49 | 5,491,361.1777 |
| 2026-10-06 | 253.195 | 256.5 | 249.1 | 253.14 | 4,243,461.8478 |
| 2026-10-05 | 254.34 | 258.1 | 250.06 | 253.62 | 4,352,237.3256 |
| 2026-10-02 | 250.64 | 254.8 | 248.54 | 252.18 | 3,351,257.9509 |
| 2026-10-01 | 242.92 | 249.53 | 238.3 | 246.12 | 3,474,284.6785 |
| 2026-09-30 | 249.48 | 250.8204 | 241.27 | 241.31 | 4,176,499.1073 |
| 2026-09-29 | 251.38 | 254.13 | 246.84 | 248.34 | 3,298,848.3603 |
| 2026-09-28 | 253.23 | 254.2 | 242.52 | 244.04 | 4,284,811.8247 |
| 2026-09-25 | 249.18 | 254.5 | 248 | 253.28 | 4,134,525.6888 |
| 2026-09-24 | 240.47 | 246.9 | 239.0001 | 245.3 | 4,128,471.2716 |
| 2026-09-23 | 253.675 | 255.02 | 248.505 | 248.78 | 3,556,464.7965 |
| 2026-09-22 | 250.3 | 255.4 | 249.14 | 253.46 | 3,524,594.9312 |
| 2026-09-21 | 254.67 | 254.8757 | 247.6055 | 250.86 | 4,867,546.5625 |
| 2026-09-18 | 246.19 | 250.15 | 242.43 | 249.39 | 7,837,060.1613 |
| 2026-09-17 | 249.75 | 252.34 | 241.25 | 241.49 | 4,967,158.0541 |
| 2026-09-16 | 240 | 244.76 | 237.64 | 239.41 | 5,514,636.8816 |
| 2026-09-15 | 243.02 | 245.41 | 233.9 | 234.61 | 5,737,183.8242 |
| 2026-09-14 | 228 | 241.3 | 226.94 | 237.39 | 10,904,955.4906 |
| 2026-09-11 | 252.5 | 258.7799 | 251.84 | 257.06 | 4,774,088.7912 |
| 2026-09-10 | 259.1 | 262 | 244.77 | 248.13 | 10,055,159.0465 |
| 2026-09-09 | 288.69 | 290.23 | 260 | 262.89 | 9,798,806.454 |
| 2026-09-08 | 285 | 295.34 | 282 | 290.83 | 4,755,582.7261 |
| 2026-09-04 | 273.945 | 280.99 | 271.2 | 280.53 | 3,322,736.7336 |
| 2026-09-03 | 256.49 | 270.99 | 254.5 | 268.83 | 4,245,904.6417 |
| 2026-09-02 | 254.97 | 260.05 | 251.5 | 256.7 | 3,014,437.8906 |
| 2026-09-01 | 255.22 | 257.89 | 248.75 | 255.97 | 4,283,966.8856 |
| 2026-08-31 | 258.24 | 261.79 | 254.9093 | 258.72 | 4,085,717.6721 |
| 2026-08-28 | 269.06 | 270 | 255.57 | 257.08 | 3,849,764.7071 |
| 2026-08-27 | 273 | 274.76 | 262.23 | 269.28 | 4,607,814.6617 |
| 2026-08-26 | 256.61 | 265.78 | 255.34 | 263.81 | 3,930,906.5184 |
| 2026-08-25 | 263.09 | 267.045 | 255.03 | 255.75 | 3,927,047.9615 |
| 2026-08-24 | 257 | 258.3 | 249.97 | 254.97 | 3,986,115.2925 |
| 2026-08-21 | 268.2 | 268.2 | 257.485 | 261.95 | 3,212,660.0405 |