Vertiv Holdings, LLC Class A Common Stock (VRT)

Historical Prices For Vertiv Holdings, LLC Class A Common Stock (VRT)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	182.82	186.37	179.62	180.91	5,298,300	180.91
12/01/2025	175.90	182.65	173.20	179.22	6,493,489	179.22
11/28/2025	173.52	179.80	172.66	179.73	4,059,654	179.73
11/26/2025	172.21	174.87	170.55	172.02	5,387,797	172.02
11/25/2025	167.55	169.66	158.89	169.57	8,570,045	169.57
11/24/2025	162.43	171.80	162.43	168.91	7,511,106	168.85
11/21/2025	160.00	161.29	149.11	159.83	10,577,746	159.77
11/20/2025	176.92	180.88	158.08	159.61	10,064,965	159.55
11/19/2025	166.06	174.66	166.06	170.65	6,039,940	170.59
11/18/2025	163.31	169.13	158.00	164.86	7,583,138	164.80
11/17/2025	168.39	174.85	164.56	166.65	5,243,682	166.59
11/14/2025	162.00	175.88	159.66	170.97	10,018,677	170.91
11/13/2025	169.98	170.65	160.67	163.64	11,376,050	163.58
11/12/2025	182.11	182.57	173.01	173.37	6,123,231	173.31
11/11/2025	184.00	187.48	178.04	179.05	5,619,052	178.98
11/10/2025	188.02	191.41	184.76	187.84	5,578,893	187.77
11/07/2025	177.00	179.80	169.61	179.80	9,143,040	179.73
11/06/2025	191.01	191.00	180.51	183.02	5,899,710	182.95
11/05/2025	182.07	193.40	181.00	190.71	6,530,129	190.64
11/04/2025	183.30	186.90	177.50	180.82	8,974,971	180.75
11/03/2025	196.15	197.60	189.57	191.40	6,060,959	191.33
10/31/2025	196.95	199.87	188.58	192.86	7,726,611	192.79
10/30/2025	193.86	202.45	192.39	193.76	5,690,576	193.69
10/29/2025	193.70	199.50	193.13	199.27	6,293,806	199.20
10/28/2025	192.77	195.71	186.02	190.57	6,042,405	190.50
10/27/2025	189.99	194.00	188.91	192.90	6,670,801	192.83
10/24/2025	186.85	188.89	184.90	186.06	7,188,503	185.99
10/23/2025	174.53	184.04	174.00	183.20	9,672,053	183.13
10/22/2025	182.60	184.50	162.68	171.59	22,475,017	171.53
10/21/2025	175.08	177.19	170.56	174.80	8,119,617	174.74
10/20/2025	178.00	179.79	173.95	175.73	6,689,259	175.66
10/17/2025	175.00	178.00	170.30	174.00	5,888,804	173.94
10/16/2025	182.51	183.00	175.21	177.82	4,990,752	177.75
10/15/2025	180.00	182.99	175.60	180.51	5,640,753	180.44
10/14/2025	171.69	181.84	168.20	175.15	7,423,649	175.09
10/13/2025	175.01	184.44	172.00	179.00	11,054,023	178.93
10/10/2025	178.43	183.10	168.65	169.01	16,066,701	168.95
10/09/2025	168.38	170.89	164.75	168.88	4,969,685	168.82
10/08/2025	160.52	167.55	159.27	167.38	4,885,320	167.32
10/07/2025	164.75	165.00	154.77	158.87	6,898,212	158.81
10/06/2025	168.84	169.83	162.34	162.80	7,202,360	162.74
10/03/2025	161.64	163.88	157.83	160.20	5,728,547	160.14
10/02/2025	164.30	168.99	157.31	161.64	8,932,011	161.58
10/01/2025	149.12	162.22	147.35	161.59	12,835,515	161.53
9/30/2025	144.00	150.93	144.00	150.86	6,819,979	150.80
9/29/2025	142.00	145.61	141.40	143.31	5,875,725	143.26
9/26/2025	139.00	140.98	137.08	138.62	3,612,061	138.57
9/25/2025	137.01	141.19	133.85	139.77	6,233,007	139.72
9/24/2025	143.48	146.10	140.85	141.62	5,975,641	141.57
9/23/2025	151.32	152.10	139.15	142.61	16,531,691	142.56
9/22/2025	143.05	152.45	142.25	151.96	8,729,996	151.90
9/19/2025	142.63	144.49	139.38	143.60	6,682,857	143.55
9/18/2025	139.00	142.62	136.97	141.96	5,292,049	141.91
9/17/2025	135.64	137.56	132.69	136.83	5,120,624	136.78
9/16/2025	140.25	141.22	135.13	136.65	5,446,335	136.60
9/15/2025	135.92	142.06	134.40	138.26	7,641,326	138.21
9/12/2025	135.50	137.09	133.56	134.84	4,065,371	134.75
9/11/2025	138.42	138.42	133.95	135.71	6,778,412	135.62
9/10/2025	134.24	141.22	134.24	136.74	12,965,770	136.65
9/09/2025	124.08	125.98	120.83	125.58	7,602,452	125.50
9/08/2025	125.71	125.72	120.97	121.82	10,221,185	121.74
9/05/2025	127.81	128.58	118.70	124.00	7,719,656	123.92
9/04/2025	125.90	127.09	124.47	125.70	4,606,375	125.62
9/03/2025	124.80	125.73	123.07	125.59	4,080,779	125.51