Vertiv Holdings Co (VRT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -27.8%
- 3M
- -33.5%
- YTD
- +4.1%
- 1Y
- -0.1%
- 3Y
- +66.3%
- 5Y
- +46.0%
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
- +38.2%
VRT Stock Price Trajectory (2018–2026)
As of November 8, 2026, Vertiv Holdings Co (VRT) trades at $182.86, representing a -0.1% return over the past year. The stock has delivered a +565.9% total return over five years (+46.0% 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 -51.9%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ETN (-9.5% 1Y), IR (+6.8% 1Y), and RBC (+9.8% 1Y), VRT has underperformed the peer group average. Compare VRT vs ETN →
VRT Historical Price Data · from 2018
Rows 1–50 of 2,081| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 190.47 | 192.14 | 178.25 | 182.86 | 9.56M | +3.47% |
| 2026-11-05 | 195.00 | 195.00 | 170.80 | 176.73 | 19.23M | -14.02% |
| 2026-11-04 | 217.17 | 220.28 | 202.59 | 205.55 | 12.86M | -12.89% |
| 2026-11-03 | 228.01 | 239.71 | 228.00 | 235.97 | 5.14M | +5.23% |
| 2026-11-02 | 235.73 | 239.49 | 223.64 | 224.24 | 6.12M | -3.55% |
| 2026-10-30 | 231.22 | 240.78 | 226.86 | 232.50 | 7.67M | -5.46% |
| 2026-10-29 | 237.96 | 254.73 | 236.50 | 245.92 | 9.67M | +1.23% |
| 2026-10-28 | 243.00 | 245.31 | 228.81 | 242.94 | 19.54M | +16.48% |
| 2026-10-27 | 203.00 | 210.92 | 203.00 | 208.56 | 8.43M | +4.39% |
| 2026-10-26 | 197.64 | 201.68 | 194.55 | 199.78 | 5.53M | +2.81% |
| 2026-10-23 | 191.60 | 196.73 | 187.24 | 194.32 | 7.40M | -0.65% |
| 2026-10-22 | 203.61 | 204.00 | 193.14 | 195.59 | 8.43M | -7.81% |
| 2026-10-21 | 216.58 | 220.00 | 210.94 | 212.15 | 6.41M | +4.22% |
| 2026-10-20 | 202.49 | 208.94 | 197.90 | 203.56 | 6.80M | -1.22% |
| 2026-10-19 | 214.00 | 214.71 | 205.44 | 206.08 | 4.90M | -0.16% |
| 2026-10-16 | 211.02 | 213.39 | 205.88 | 206.42 | 6.45M | -3.88% |
| 2026-10-15 | 212.20 | 215.36 | 204.38 | 214.75 | 12.92M | -3.63% |
| 2026-10-14 | 233.92 | 234.80 | 220.21 | 222.83 | 7.37M | -6.09% |
| 2026-10-13 | 234.26 | 238.55 | 230.69 | 237.29 | 4.81M | -0.86% |
| 2026-10-12 | 239.66 | 242.82 | 237.40 | 239.36 | 3.53M | -1.41% |
| 2026-10-09 | 246.47 | 248.49 | 239.89 | 242.78 | 3.43M | -0.39% |
| 2026-10-08 | 242.20 | 252.11 | 239.76 | 243.73 | 5.87M | -1.12% |
| 2026-10-07 | 244.03 | 246.87 | 239.64 | 246.49 | 5.49M | -2.63% |
| 2026-10-06 | 253.20 | 256.50 | 249.10 | 253.14 | 4.24M | -0.19% |
| 2026-10-05 | 254.34 | 258.10 | 250.06 | 253.62 | 4.35M | +0.57% |
| 2026-10-02 | 250.64 | 254.80 | 248.54 | 252.18 | 3.35M | +2.46% |
| 2026-10-01 | 242.92 | 249.53 | 238.30 | 246.12 | 3.47M | +1.99% |
| 2026-09-30 | 249.48 | 250.82 | 241.27 | 241.31 | 4.18M | -2.83% |
| 2026-09-29 | 251.38 | 254.13 | 246.84 | 248.34 | 3.30M | +1.76% |
| 2026-09-28 | 253.23 | 254.20 | 242.52 | 244.04 | 4.28M | -3.65% |
| 2026-09-25 | 249.18 | 254.50 | 248.00 | 253.28 | 4.13M | +3.25% |
| 2026-09-24 | 240.47 | 246.90 | 239.00 | 245.30 | 4.13M | -1.40% |
| 2026-09-23 | 253.68 | 255.02 | 248.51 | 248.78 | 3.56M | -1.85% |
| 2026-09-22 | 250.30 | 255.40 | 249.14 | 253.46 | 3.52M | +1.04% |
| 2026-09-21 | 254.67 | 254.88 | 247.61 | 250.86 | 4.87M | +0.59% |
| 2026-09-18 | 246.19 | 250.15 | 242.43 | 249.39 | 7.84M | +3.27% |
| 2026-09-17 | 249.75 | 252.34 | 241.25 | 241.49 | 4.97M | +0.87% |
| 2026-09-16 | 240.00 | 244.76 | 237.64 | 239.41 | 5.51M | +2.05% |
| 2026-09-15 | 243.02 | 245.41 | 233.90 | 234.61 | 5.74M | -1.17% |
| 2026-09-14 | 228.00 | 241.30 | 226.94 | 237.39 | 10.90M | -7.65% |
| 2026-09-11 | 252.50 | 258.78 | 251.84 | 257.06 | 4.77M | +3.60% |
| 2026-09-10 | 259.10 | 262.00 | 244.77 | 248.13 | 10.06M | -5.61% |
| 2026-09-09 | 288.69 | 290.23 | 260.00 | 262.89 | 9.80M | -9.61% |
| 2026-09-08 | 285.00 | 295.34 | 282.00 | 290.83 | 4.76M | +3.67% |
| 2026-09-04 | 273.95 | 280.99 | 271.20 | 280.53 | 3.32M | +4.35% |
| 2026-09-03 | 256.49 | 270.99 | 254.50 | 268.83 | 4.25M | +4.73% |
| 2026-09-02 | 254.97 | 260.05 | 251.50 | 256.70 | 3.01M | +0.29% |
| 2026-09-01 | 255.22 | 257.89 | 248.75 | 255.97 | 4.28M | -1.06% |
| 2026-08-31 | 258.24 | 261.79 | 254.91 | 258.72 | 4.09M | +0.64% |
| 2026-08-28 | 269.06 | 270.00 | 255.57 | 257.08 | 3.85M | -4.53% |
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 declined -0.1% over the past year, below its 5-year annualized CAGR of +46.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -0.1% places the stock further from 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.