Vertiv LLC Stock Price History
NYSE: VRTIndustrialsElectrical Equipment & PartsUSD
246.49-6.65 (-2.63%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 246.39 -0.04%
VRT price history at a glance
The price history for Vertiv LLC (VRT) on this page begins on July 30, 2018, when the stock closed at $9.99; it most recently closed at $243.74 on October 5, 2026. The highest price in this record is $379.94, reached on May 11, 2026; the latest close is 35.8% below that peak. Across the 7 complete calendar years in the table, VRT finished higher in 6 and lower in 1. Its best year was 2023 (+251.6%) and its worst was 2022 (-45.3%).
Over roughly 8 years the share price changed +2339.8%, a 47.8% compound annual price return (excluding dividends). In the last 12 months alone, VRT has gained 53.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $379.94
- Date of high
- May 11, 2026
- Low since 2018
- $4.75
- Date of low
- Mar 16, 2020
- 52-week high
- $379.94
- 52-week low
- $147.82
- IPO year
- 2018
- Last close
- $243.74
VRT returns
1 week
+1.00%
1 month
-16.19%
3 months
-23.31%
6 months
-13.27%
Year to date
+50.44%
1 year
+53.42%
3 years
+523.36%
5 years
+963.42%
VRT price return, excluding dividends.
VRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 243.74 | +38.79% |
| 2025 | 175.61 | +39.74% |
| 2024 | 125.67 | +161.65% |
| 2023 | 48.03 | +251.61% |
| 2022 | 13.66 | -45.29% |
| 2021 | 24.97 | +33.74% |
| 2020 | 18.67 | +66.10% |
| 2019 | 11.24 | +14.93% |
| 2018* | 9.78 | -2.10% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
VRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 244.03 | 246.37 | 239.64 | 243.74 | -3.72% | |
| 253.20 | 256.50 | 249.10 | 253.14 | -0.19% | |
| 254.34 | 258.10 | 250.06 | 253.62 | +0.57% | |
| 250.64 | 254.80 | 248.54 | 252.18 | +2.46% | |
| 242.92 | 249.53 | 238.30 | 246.12 | +1.99% | |
| 249.48 | 250.82 | 241.27 | 241.31 | -2.83% | |
| 251.38 | 254.13 | 246.84 | 248.34 | +1.76% | |
| 253.23 | 254.20 | 242.52 | 244.04 | -3.65% | |
| 249.18 | 254.50 | 248.00 | 253.28 | +3.25% | |
| 240.47 | 246.90 | 239.00 | 245.30 | -1.40% | |
| 253.68 | 255.02 | 248.51 | 248.78 | -1.85% | |
| 250.30 | 255.40 | 249.14 | 253.46 | +1.04% | |
| 254.67 | 254.88 | 247.61 | 250.86 | +0.59% | |
| 246.19 | 250.15 | 242.43 | 249.39 | +3.27% | |
| 249.75 | 252.34 | 241.25 | 241.49 | +0.87% | |
| 240.00 | 244.76 | 237.64 | 239.41 | +2.05% | |
| 243.02 | 245.41 | 233.90 | 234.61 | -1.17% | |
| 228.00 | 241.30 | 226.94 | 237.39 | -7.65% | |
| 252.50 | 258.78 | 251.84 | 257.06 | +3.60% | |
| 259.10 | 262.00 | 244.77 | 248.13 | -5.61% | |
| 288.69 | 290.23 | 260.00 | 262.89 | -9.61% | |
| 285.00 | 295.34 | 282.00 | 290.83 | +3.67% | |
| 273.95 | 280.99 | 271.20 | 280.53 | +4.35% | |
| 256.49 | 270.99 | 254.50 | 268.83 | +4.73% | |
| 254.97 | 260.05 | 251.50 | 256.70 | +0.29% | |
| 255.22 | 257.89 | 248.75 | 255.97 | -1.06% | |
| 258.24 | 261.79 | 254.91 | 258.72 | +0.64% | |
| 269.06 | 270.00 | 255.57 | 257.08 | -4.53% | |
| 273.00 | 274.76 | 262.23 | 269.28 | +2.07% | |
| 256.61 | 265.78 | 255.34 | 263.81 | +3.15% | |
| 263.09 | 267.05 | 255.03 | 255.75 | +0.31% | |
| 257.00 | 258.30 | 249.97 | 254.97 | -2.66% | |
| 268.20 | 268.20 | 257.49 | 261.95 | -1.01% | |
| 258.59 | 264.95 | 252.16 | 264.63 | +1.39% | |
| 273.00 | 275.55 | 256.11 | 261.00 | -4.23% | |
| 281.00 | 281.67 | 270.31 | 272.54 | -6.80% | |
| 297.88 | 300.30 | 290.58 | 292.43 | -0.48% | |
| 287.07 | 295.47 | 285.25 | 293.84 | +2.36% | |
| 287.95 | 293.51 | 286.88 | 287.07 | -0.45% | |
| 298.29 | 298.29 | 286.01 | 288.36 | +2.32% | |
| 275.50 | 284.68 | 273.90 | 281.81 | +4.34% | |
| 277.28 | 278.68 | 267.52 | 270.10 | -0.84% | |
| 284.92 | 285.90 | 269.19 | 272.40 | -1.01% | |
| 271.13 | 286.36 | 270.06 | 275.17 | -1.00% | |
| 270.45 | 282.50 | 270.00 | 277.94 | +2.97% | |
| 275.21 | 276.52 | 268.12 | 269.93 | +2.62% | |
| 236.98 | 264.14 | 234.96 | 263.05 | +8.89% | |
| 246.87 | 251.71 | 233.17 | 241.57 | +6.18% | |
| 237.20 | 241.32 | 224.60 | 227.50 | +2.00% | |
| 245.99 | 248.80 | 220.92 | 223.04 | -17.26% | |
| 272.58 | 274.66 | 259.19 | 269.56 | -6.27% | |
| 293.03 | 296.71 | 272.53 | 287.60 | -0.95% | |
| 300.50 | 302.49 | 288.55 | 290.36 | -4.50% | |
| 300.00 | 313.61 | 300.00 | 304.04 | +0.96% | |
| 294.26 | 303.89 | 293.55 | 301.16 | -1.10% | |
| 303.05 | 306.45 | 297.15 | 304.50 | +4.40% | |
| 295.00 | 301.66 | 290.96 | 291.67 | +0.73% | |
| 279.21 | 297.33 | 272.93 | 289.56 | -1.55% | |
| 297.00 | 301.28 | 287.53 | 294.11 | -3.43% | |
| 306.25 | 309.44 | 289.78 | 304.57 | +0.33% | |
| 315.53 | 317.18 | 300.19 | 303.58 | -0.75% | |
| 311.94 | 316.08 | 302.07 | 305.87 | -4.07% | |
| 320.31 | 323.81 | 315.68 | 318.86 | -1.56% | |
| 333.55 | 338.88 | 322.38 | 323.92 | +1.92% | |
| 301.64 | 319.65 | 300.60 | 317.81 | +4.00% | |
| 304.75 | 306.23 | 287.11 | 305.58 | -4.05% | |
| 311.99 | 329.38 | 308.02 | 318.47 | +5.97% | |
| 309.81 | 316.99 | 296.45 | 300.53 | -3.50% | |
| 325.80 | 327.22 | 309.51 | 311.42 | -6.99% | |
| 310.00 | 337.23 | 310.00 | 334.82 | +9.07% | |
| 304.65 | 309.20 | 294.30 | 306.97 | +0.99% | |
| 314.00 | 316.00 | 300.19 | 303.95 | -6.64% | |
| 338.92 | 340.00 | 321.34 | 325.57 | +2.89% | |
| 323.73 | 323.74 | 308.28 | 316.43 | -0.59% | |
| 337.96 | 337.97 | 316.51 | 318.32 | -11.07% | |
| 338.88 | 358.54 | 338.00 | 357.96 | +7.48% | |
| 331.23 | 337.79 | 326.50 | 333.05 | +4.87% | |
| 304.72 | 329.70 | 303.20 | 317.58 | +6.00% | |
| 314.20 | 316.37 | 299.09 | 299.60 | -3.95% | |
| 316.00 | 319.84 | 310.37 | 311.93 | +2.99% | |
| 303.48 | 305.19 | 295.10 | 302.87 | +1.68% | |
| 284.25 | 298.66 | 283.40 | 297.88 | +6.01% | |
| 284.52 | 294.35 | 275.18 | 280.98 | -2.95% | |
| 300.43 | 307.13 | 276.50 | 289.52 | -3.68% | |
| 309.25 | 310.61 | 300.22 | 300.57 | +0.02% | |
| 313.76 | 315.00 | 294.40 | 300.51 | -7.23% | |
| 321.10 | 326.86 | 306.00 | 323.92 | -2.27% | |
| 340.87 | 343.63 | 326.79 | 331.44 | -0.91% | |
| 335.15 | 345.18 | 331.23 | 334.49 | +3.43% | |
| 317.99 | 328.58 | 313.13 | 323.39 | +2.43% | |
| 315.20 | 319.58 | 308.00 | 315.71 | +0.49% | |
| 316.40 | 320.68 | 307.30 | 314.18 | -1.75% | |
| 326.01 | 326.16 | 310.10 | 319.78 | -1.28% | |
| 341.06 | 343.31 | 323.26 | 323.91 | -1.08% | |
| 333.96 | 334.89 | 324.00 | 327.46 | +1.26% | |
| 322.30 | 330.33 | 319.00 | 323.40 | +2.45% | |
| 325.00 | 329.43 | 314.25 | 315.67 | -2.16% | |
| 329.68 | 334.63 | 314.34 | 322.63 | -5.03% | |
| 370.30 | 370.30 | 330.72 | 339.73 | -8.41% | |
| 364.31 | 373.91 | 356.27 | 370.94 | -1.41% | |
| 370.24 | 379.94 | 365.15 | 376.23 | +1.69% | |
| 375.70 | 377.77 | 360.91 | 369.99 | +0.78% | |
| 361.32 | 370.27 | 349.02 | 367.13 | -0.21% | |
| 342.01 | 372.00 | 342.01 | 367.92 | +8.22% | |
| 349.79 | 350.99 | 339.71 | 339.97 | -0.01% | |
| 358.58 | 359.00 | 336.18 | 340.01 | -5.27% | |
| 351.56 | 359.84 | 343.65 | 358.92 | +5.25% | |
| 334.07 | 341.12 | 330.60 | 341.02 | +3.04% | |
| 329.58 | 332.95 | 321.45 | 330.97 | +0.81% | |
| 330.65 | 331.97 | 324.23 | 328.31 | -0.05% | |
| 313.75 | 330.00 | 312.34 | 328.49 | +7.29% | |
| 307.05 | 309.97 | 299.80 | 306.18 | +0.38% | |
| 307.20 | 314.51 | 293.88 | 305.03 | -5.40% | |
| 325.99 | 328.05 | 307.07 | 322.43 | -0.32% | |
| 328.00 | 330.30 | 316.40 | 323.46 | +0.53% | |
| 304.20 | 325.25 | 304.20 | 321.75 | +5.44% | |
| 305.32 | 312.98 | 296.80 | 305.14 | -2.34% | |
| 316.10 | 323.04 | 310.84 | 312.44 | -0.63% | |
| 307.01 | 315.66 | 305.11 | 314.41 | +2.30% | |
| 298.70 | 308.54 | 298.22 | 307.34 | +4.49% | |
| 303.00 | 303.31 | 292.67 | 294.13 | -2.33% | |
| 309.50 | 311.00 | 296.64 | 301.16 | -3.01% | |
| 307.00 | 312.46 | 299.01 | 310.51 | +3.52% | |
| 294.98 | 300.68 | 294.98 | 299.96 | +1.64% | |
| 289.75 | 297.56 | 289.30 | 295.11 | +2.60% | |
| 280.99 | 291.00 | 280.97 | 287.64 | +2.35% | |
| 279.87 | 285.60 | 273.38 | 281.03 | +7.14% | |
| 256.97 | 262.48 | 252.01 | 262.30 | +1.38% | |
| 262.93 | 266.53 | 258.59 | 258.73 | -0.98% | |
| 249.12 | 267.00 | 247.92 | 261.29 | +0.74% | |
| 257.00 | 265.55 | 257.00 | 259.37 | +3.51% | |
| 233.00 | 251.00 | 233.00 | 250.58 | +6.98% | |
| 253.71 | 255.45 | 231.70 | 234.22 | -6.71% | |
| 249.96 | 256.84 | 248.50 | 251.07 | -0.53% | |
| 273.81 | 274.16 | 252.40 | 252.40 | -8.60% | |
| 276.80 | 282.05 | 274.00 | 276.16 | +1.95% | |
| 256.00 | 270.91 | 251.15 | 270.89 | +5.82% | |
| 259.00 | 271.88 | 255.12 | 256.00 | +0.05% | |
| 268.62 | 272.84 | 255.51 | 255.88 | -4.94% | |
| 258.44 | 271.10 | 256.04 | 269.17 | +1.68% | |
| 271.63 | 274.73 | 264.54 | 264.71 | -1.38% | |
| 260.66 | 270.87 | 259.51 | 268.41 | +1.39% | |
| 261.68 | 270.91 | 261.68 | 264.74 | +2.26% | |
| 265.20 | 269.22 | 256.07 | 258.88 | -2.45% | |
| 263.65 | 271.44 | 257.26 | 265.38 | -1.07% | |
| 272.11 | 276.78 | 266.57 | 268.26 | -0.67% | |
| 265.55 | 274.85 | 264.50 | 270.06 | +2.16% | |
| 251.49 | 266.67 | 251.00 | 264.35 | +9.33% | |
| 241.00 | 251.47 | 238.65 | 241.78 | -3.19% | |
| 247.49 | 258.32 | 238.74 | 249.75 | -0.61% | |
| 249.40 | 255.30 | 245.34 | 251.28 | +2.80% | |
| 245.53 | 248.22 | 234.72 | 244.44 | -5.16% | |
| 249.44 | 258.90 | 244.22 | 257.75 | +1.12% | |
| 251.50 | 257.80 | 245.67 | 254.89 | -1.67% | |
| 260.15 | 260.15 | 241.69 | 259.23 | -1.13% | |
| 255.46 | 264.86 | 255.00 | 262.19 | +3.57% | |
| 246.50 | 253.48 | 241.27 | 253.15 | +3.15% | |
| 242.60 | 245.77 | 240.00 | 245.42 | +0.69% | |
| 240.99 | 246.80 | 238.19 | 243.75 | +0.28% | |
| 241.03 | 247.71 | 239.52 | 243.06 | -0.06% | |
| 247.00 | 254.05 | 240.38 | 243.21 | -0.13% | |
| 234.58 | 245.41 | 232.12 | 243.53 | +3.84% | |
| 238.22 | 239.51 | 227.05 | 234.53 | -0.84% | |
| 243.95 | 255.54 | 234.51 | 236.51 | -4.83% | |
| 233.25 | 249.95 | 233.00 | 248.51 | +24.49% | |
| 203.00 | 206.35 | 197.38 | 199.62 | -1.18% | |
| 196.78 | 208.43 | 195.84 | 202.00 | +3.28% | |
| 180.92 | 195.81 | 180.92 | 195.58 | +10.03% | |
| 176.29 | 183.34 | 172.35 | 177.75 | -2.63% | |
| 190.70 | 194.88 | 172.60 | 182.56 | -3.99% | |
| 190.01 | 195.00 | 183.01 | 190.15 | +0.07% | |
| 182.65 | 191.90 | 182.00 | 190.01 | +2.06% | |
| 194.91 | 200.40 | 185.60 | 186.18 | -4.57% | |
| 196.98 | 199.19 | 186.18 | 195.10 | +0.69% | |
| 189.80 | 194.00 | 188.07 | 193.76 | +2.40% | |
| 182.40 | 189.30 | 178.26 | 189.21 | +4.40% | |
| 181.02 | 185.32 | 180.08 | 181.23 | -0.69% | |
| 182.22 | 183.72 | 175.73 | 182.49 | +0.76% | |
| 186.92 | 189.90 | 179.20 | 181.12 | -0.19% | |
| 176.69 | 182.50 | 173.00 | 181.47 | +3.59% | |
| 170.85 | 177.97 | 170.01 | 175.18 | -0.99% | |
| 174.63 | 180.37 | 173.50 | 176.93 | +2.54% | |
| 176.00 | 179.67 | 172.35 | 172.54 | +0.98% | |
| 172.20 | 175.56 | 167.60 | 170.86 | -1.08% | |
| 170.10 | 175.21 | 169.74 | 172.72 | +1.58% | |
| 164.18 | 171.33 | 164.16 | 170.03 | +3.94% | |
| 162.40 | 164.77 | 161.19 | 163.58 | +1.74% | |
| 170.75 | 171.26 | 158.77 | 160.78 | -6.27% | |
| 169.00 | 174.21 | 168.53 | 171.54 | -1.95% | |
| 169.36 | 175.21 | 162.21 | 174.95 | +0.57% | |
| 182.63 | 183.25 | 170.44 | 173.95 | -0.95% | |
| 169.47 | 177.25 | 169.13 | 175.61 | +8.39% | |
| 164.69 | 165.76 | 161.91 | 162.01 | -1.42% | |
| 165.99 | 166.40 | 163.88 | 164.34 | -0.77% | |
| 165.80 | 168.99 | 163.79 | 165.62 | -1.17% | |
| 167.26 | 168.44 | 165.85 | 167.58 | +0.43% | |
| 166.00 | 167.50 | 164.62 | 166.87 | +0.37% | |
| 165.53 | 167.96 | 161.83 | 166.26 | +0.01% | |
| 166.13 | 167.00 | 162.95 | 166.25 | +4.02% | |
| 156.00 | 162.37 | 155.27 | 159.82 | +3.52% | |
| 156.43 | 158.76 | 151.50 | 154.39 | +3.04% | |
| 161.01 | 161.01 | 147.82 | 149.83 | -6.74% | |
| 158.35 | 162.47 | 154.65 | 160.66 | -0.67% | |
| 163.41 | 166.55 | 160.00 | 161.74 | +0.29% | |
| 173.30 | 174.15 | 159.82 | 161.27 | -9.73% | |
| 177.50 | 179.00 | 167.18 | 178.66 | -1.74% | |
| 179.38 | 185.41 | 175.55 | 181.82 | +1.93% | |
| 181.18 | 182.50 | 176.54 | 178.38 | -3.90% | |
| 186.17 | 188.50 | 182.00 | 185.61 | -1.80% | |
| 182.17 | 189.66 | 180.10 | 189.02 | +3.55% | |
| 179.34 | 185.34 | 177.16 | 182.54 | +2.05% | |
| 179.02 | 180.93 | 172.70 | 178.88 | -1.12% | |
| 182.82 | 186.37 | 179.62 | 180.91 | +0.94% | |
| 175.90 | 182.65 | 173.20 | 179.22 | -0.28% | |
| 173.52 | 179.80 | 172.66 | 179.73 | +4.48% | |
| 172.21 | 174.87 | 170.55 | 172.02 | +1.44% | |
| 167.55 | 169.66 | 158.89 | 169.57 | +0.39% | |
| 162.43 | 171.80 | 162.43 | 168.91 | +5.68% | |
| 160.00 | 161.29 | 149.11 | 159.83 | +0.14% | |
| 176.92 | 180.88 | 158.08 | 159.61 | -6.47% | |
| 166.06 | 174.66 | 165.91 | 170.65 | +3.51% | |
| 163.31 | 169.13 | 158.00 | 164.86 | -1.07% | |
| 168.39 | 174.85 | 164.56 | 166.65 | -2.53% | |
| 162.00 | 175.88 | 159.66 | 170.97 | +4.48% | |
| 169.98 | 170.65 | 160.67 | 163.64 | -5.61% | |
| 182.11 | 182.57 | 173.01 | 173.37 | -3.17% | |
| 184.00 | 187.48 | 178.04 | 179.05 | -4.68% | |
| 188.02 | 191.41 | 184.76 | 187.84 | +4.47% | |
| 177.00 | 179.80 | 169.61 | 179.80 | -1.76% | |
| 191.01 | 191.01 | 180.51 | 183.02 | -4.03% | |
| 182.08 | 193.40 | 181.00 | 190.71 | +5.47% | |
| 183.30 | 186.90 | 177.50 | 180.82 | -5.53% | |
| 196.15 | 197.60 | 189.57 | 191.40 | -0.76% | |
| 196.95 | 199.87 | 188.58 | 192.86 | -0.46% | |
| 193.86 | 202.45 | 192.39 | 193.76 | -2.77% | |
| 193.70 | 199.50 | 193.13 | 199.27 | +4.57% | |
| 192.77 | 195.71 | 186.02 | 190.57 | -1.21% | |
| 189.99 | 194.00 | 188.91 | 192.90 | +3.68% | |
| 186.85 | 188.89 | 184.90 | 186.06 | +1.56% | |
| 174.53 | 184.04 | 174.00 | 183.20 | +6.77% | |
| 182.60 | 184.50 | 162.68 | 171.59 | -1.84% | |
| 175.08 | 177.19 | 170.56 | 174.80 | -0.53% | |
| 178.00 | 179.79 | 173.95 | 175.73 | +0.99% | |
| 175.00 | 178.00 | 170.30 | 174.00 | -2.15% | |
| 182.51 | 183.00 | 175.21 | 177.82 | -1.49% | |
| 180.00 | 182.99 | 175.60 | 180.51 | +3.06% | |
| 171.69 | 181.84 | 168.20 | 175.15 | -2.15% | |
| 175.01 | 184.44 | 172.00 | 179.00 | +5.91% | |
| 178.43 | 183.11 | 168.65 | 169.01 | +0.08% | |
| 168.38 | 170.89 | 164.75 | 168.88 | +0.90% | |
| 160.53 | 167.55 | 159.27 | 167.38 | +5.36% | |
| 164.75 | 165.00 | 154.77 | 158.87 | -2.41% | |
| 168.85 | 169.83 | 162.34 | 162.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRT chart for longer ranges.