Vertiv Holdings Co (VRT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -2.4%
- 3M
- -21.8%
- YTD
- +41.7%
- 1Y
- +74.4%
- 3Y
- +89.1%
- 5Y
- +59.5%
Loading 10-year price history...
VRT Historical Performance
VRT Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -0.5%
- 2019 annual price return
- +13.1%
- 2020 annual price return
- +66.4%
- 2021 annual price return
- +34.8%
- 2022 annual price return
- -44.0%
- 2023 annual price return
- +261.1%
- 2024 annual price return
- +148.9%
- 2025 annual price return
- +36.9%
- 2026 annual price return
- +37.6%
VRT Stock Price Trajectory (2018–2026)
As of September 24, 2026, Vertiv Holdings Co (VRT) trades at $248.78, representing a +74.4% return over the past year. The stock has delivered a +934.0% total return over five years (+59.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $379.94 on May 14, 2026. From this peak, VRT has corrected -34.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ETN (+19.1% 1Y), IR (-6.3% 1Y), and RBC (+30.4% 1Y), VRT has outperformed the peer group average. Compare VRT vs ETN →
VRT Historical Price Data · from 2018
Rows 1–50 of 2,049| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 253.68 | 255.02 | 248.51 | 248.78 | 3.53M | -1.85% |
| 2026-09-22 | 250.30 | 255.40 | 249.14 | 253.46 | 3.51M | +1.04% |
| 2026-09-21 | 254.67 | 254.88 | 247.61 | 250.86 | 4.81M | +0.59% |
| 2026-09-18 | 246.19 | 250.15 | 242.43 | 249.39 | 7.68M | +3.27% |
| 2026-09-17 | 249.07 | 252.34 | 241.25 | 241.49 | 4.93M | +0.87% |
| 2026-09-16 | 240.00 | 244.76 | 237.64 | 239.41 | 5.47M | +2.05% |
| 2026-09-15 | 243.02 | 245.30 | 233.91 | 234.61 | 5.69M | -1.17% |
| 2026-09-14 | 228.00 | 241.30 | 226.97 | 237.39 | 10.85M | -7.65% |
| 2026-09-11 | 252.50 | 258.78 | 251.84 | 257.06 | 4.76M | +3.60% |
| 2026-09-10 | 259.10 | 262.00 | 244.77 | 248.13 | 10.00M | -5.61% |
| 2026-09-09 | 288.69 | 290.23 | 260.00 | 262.89 | 9.70M | -9.61% |
| 2026-09-08 | 285.00 | 295.34 | 282.00 | 290.83 | 4.67M | +3.67% |
| 2026-09-04 | 273.94 | 280.99 | 271.27 | 280.53 | 3.28M | +4.35% |
| 2026-09-03 | 256.40 | 270.99 | 254.68 | 268.83 | 4.19M | +4.73% |
| 2026-09-02 | 255.47 | 260.02 | 251.50 | 256.70 | 3.00M | +0.29% |
| 2026-09-01 | 255.22 | 257.89 | 248.75 | 255.97 | 4.20M | -1.06% |
| 2026-08-31 | 258.24 | 261.79 | 254.97 | 258.72 | 4.04M | +0.64% |
| 2026-08-28 | 269.06 | 270.00 | 255.60 | 257.08 | 3.82M | -4.53% |
| 2026-08-27 | 273.87 | 274.76 | 262.23 | 269.28 | 4.58M | +2.07% |
| 2026-08-26 | 253.25 | 265.78 | 253.25 | 263.81 | 3.82M | +3.15% |
| 2026-08-25 | 263.09 | 267.05 | 255.03 | 255.75 | 3.92M | +0.31% |
| 2026-08-24 | 257.00 | 258.30 | 249.97 | 254.97 | 3.99M | -2.66% |
| 2026-08-21 | 268.20 | 268.20 | 257.49 | 261.95 | 3.21M | -1.01% |
| 2026-08-20 | 258.58 | 264.95 | 252.16 | 264.63 | 5.22M | +1.39% |
| 2026-08-19 | 273.00 | 275.55 | 256.11 | 261.00 | 6.21M | -4.23% |
| 2026-08-18 | 281.00 | 281.67 | 270.31 | 272.54 | 5.58M | -6.80% |
| 2026-08-17 | 297.88 | 300.30 | 290.58 | 292.43 | 3.58M | -0.48% |
| 2026-08-14 | 287.07 | 295.47 | 285.25 | 293.84 | 3.15M | +2.36% |
| 2026-08-13 | 287.95 | 293.51 | 286.88 | 287.07 | 3.12M | -0.45% |
| 2026-08-12 | 298.29 | 298.29 | 286.01 | 288.36 | 4.03M | +2.32% |
| 2026-08-11 | 275.50 | 284.68 | 273.90 | 281.81 | 3.69M | +4.34% |
| 2026-08-10 | 277.28 | 278.68 | 267.52 | 270.10 | 2.86M | -0.84% |
| 2026-08-07 | 284.92 | 285.90 | 269.19 | 272.40 | 3.91M | -1.01% |
| 2026-08-06 | 271.13 | 286.36 | 270.06 | 275.17 | 5.08M | -1.00% |
| 2026-08-05 | 270.45 | 282.50 | 270.00 | 277.94 | 5.93M | +2.97% |
| 2026-08-04 | 275.21 | 276.52 | 268.12 | 269.93 | 5.80M | +2.62% |
| 2026-08-03 | 236.98 | 264.14 | 234.96 | 263.05 | 9.52M | +8.89% |
| 2026-07-31 | 246.87 | 251.71 | 233.17 | 241.57 | 10.85M | +6.18% |
| 2026-07-30 | 237.20 | 241.32 | 224.60 | 227.50 | 14.51M | +2.00% |
| 2026-07-29 | 245.99 | 248.80 | 220.92 | 223.04 | 21.27M | -17.26% |
| 2026-07-28 | 272.58 | 274.66 | 259.19 | 269.56 | 8.16M | -6.27% |
| 2026-07-27 | 293.03 | 296.71 | 272.53 | 287.60 | 5.02M | -0.95% |
| 2026-07-24 | 300.50 | 302.49 | 288.55 | 290.36 | 3.41M | -4.50% |
| 2026-07-23 | 300.00 | 313.61 | 300.00 | 304.04 | 3.10M | +0.96% |
| 2026-07-22 | 294.26 | 303.88 | 293.55 | 301.16 | 2.94M | -1.10% |
| 2026-07-21 | 303.05 | 306.45 | 297.15 | 304.50 | 3.49M | +4.40% |
| 2026-07-20 | 295.00 | 301.66 | 290.96 | 291.67 | 3.77M | +0.73% |
| 2026-07-17 | 279.21 | 297.33 | 272.93 | 289.56 | 6.07M | -1.55% |
| 2026-07-16 | 297.00 | 301.28 | 287.53 | 294.11 | 5.02M | -3.43% |
| 2026-07-15 | 306.25 | 309.44 | 289.78 | 304.57 | 3.87M | +0.33% |
VRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VRT — Frequently Asked Questions
Quick answers to the most common questions about buying VRT stock.
How has VRT stock performed recently?
VRT returned +74.4% over the past year, beating its 5-year annualized CAGR of +59.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VRT's all-time high price?
Vertiv Holdings Co reached $379.94 on 2026-05-14. The 52-week high is $379.94. Current 1-year return of +74.4% places the stock closer to historical peaks.
Where can I download VRT historical price data?
This page provides VRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.