NYSE · VRT · stock
Vertiv Holdings Co (VRT) stock price history
Every NYSE trading session of Vertiv Holdings Co from Aug 2, 2018 to Sep 28, 2026: 2,049 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRT adjusted close, 2018 to 2026
- $376.15
- All time high, 2026
- $379.86
- 52 week high, $141.28 low
- 2,049
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
VRT key facts
- Vertiv Holdings Co (VRT) closed at $244.04 on Sep 28, 2026 on NYSE.
- VRT's all time high close is $376.15, set on May 14, 2026; its all time low close is $5.54 on Mar 18, 2020.
- VRT's 52 week range is $141.28 to $379.86.
- VRT returned +76.2% over the year to Sep 28, 2026 and +935.5% over five years.
- Since Aug 2, 2018 VRT returned +2,356%, +48.1% a year compounded.
- VRT's deepest drawdown was -71.2% from Sep 2, 2021 to Jun 30, 2022.
- DataCedar holds 2,049 daily sessions of VRT history from Aug 2, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VRT price chart, 2018 to 2026
VRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -19.7% |
| 6 months | -2.8% |
| Year to date | +48.6% |
| 1 year | +76.2% |
| 3 years | +562.0% |
| 5 years | +935.5% |
| 10 years | n/a |
| Since Aug 2, 2018 | +2,356% |
| Compound annual growth, 8.2 years | +48.1% |
VRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $376.15 on May 14, 2026
- All time low close
- $5.54 on Mar 18, 2020
- 52 week high
- $379.86 on May 14, 2026
- 52 week low
- $141.28 on Sep 29, 2025
- Deepest drawdown
- -71.2% from Sep 2, 2021 to Jun 30, 2022, recovered Aug 2, 2023
- Best single session
- +29.2% on Aug 2, 2023
- Worst single session
- -36.7% on Feb 23, 2022
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2018
- 24.6×
- Best calendar year
- 2023, +252%
- Worst calendar year
- 2022, -45%
VRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 2, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $169.39 | $379.86 | $158.70 | $244.04 | +50.7% | 1.2B | 185 |
| 2025 | $114.81 | $202.28 | $53.52 | $161.94 | +42.8% | 2.1B | 250 |
| 2024 | $47.33 | $145.35 | $44.17 | $113.40 | +136.8% | 2B | 252 |
| 2023 | $13.81 | $50.08 | $11.91 | $47.88 | +251.8% | 1.3B | 250 |
| 2022 | $25.06 | $25.06 | $7.73 | $13.61 | -45.3% | 1.1B | 251 |
| 2021 | $18.67 | $28.66 | $17.79 | $24.86 | +33.8% | 777.8M | 252 |
| 2020 | $11.06 | $20.04 | $4.72 | $18.58 | +69.4% | 682.3M | 253 |
| 2019 | $9.70 | $11.44 | $9.70 | $10.97 | +12.6% | 80.9M | 252 |
| 2018 | $9.93 | $10.71 | $9.65 | $9.75 | n/a | 9.4M | 104 |
VRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $244.04 | -5.7% |
| August 2026 | $258.72 | +7.1% |
| July 2026 | $241.57 | -27.9% |
| June 2026 | $334.82 | +6.1% |
| May 2026 | $315.64 | -3.9% |
| April 2026 | $328.42 | +31.1% |
| March 2026 | $250.53 | -1.7% |
| February 2026 | $254.78 | +36.9% |
| January 2026 | $186.10 | +14.9% |
| December 2025 | $161.94 | -9.9% |
| November 2025 | $179.65 | -6.8% |
| October 2025 | $192.70 | +27.8% |
About the VRT data
Daily bars. 2,049 sessions from Aug 2, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VOYA$B Voya Financial, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series B
- VOYG Voyager Technologies, Inc./TX
- VPG Vishay Precision Group, Inc.
- VPV Invesco Pennsylvania Value Municipal Income Trust
- VRTS Virtus Investment Partners, INC.
- VSH Vishay Intertechnology INC
- VST Vistra Corp.
- VSTS Vestis Corp
Common questions
VRT share price history
