Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Industrials · Historical Data
Daily VRT open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Price is in the middle of its 52-week range with +199.87% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Dividend | Split | Return | Volume |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | $329.39 | $314.25 | $315.63 | — | — | -2.17% | 5,991,892 |
| 2026-05-19 | $334.63 | $314.34 | $322.63 | — | — | -5.03% | 9,039,473 |
| 2026-05-18 | $370.30 | $330.72 | $339.73 | — | — | -8.41% | 8,086,663 |
| 2026-05-15 | $373.91 | $356.27 | $370.94 | — | — | -1.41% | 4,871,154 |
| 2026-05-14 | $379.94 | $365.15 | $376.23 | — | — | +1.69% | 3,611,280 |
| 2026-05-13 | $377.77 | $360.91 | $369.99 | — | — | +0.78% | 4,460,997 |
| 2026-05-12 | $370.27 | $349.02 | $367.13 | — | — | -0.21% | 6,556,246 |
| 2026-05-11 | $372.00 | $342.01 | $367.92 | — | — | +8.22% | 7,279,183 |
| 2026-05-08 | $350.99 | $339.71 | $339.97 | — | — | -0.01% | 4,080,985 |
| 2026-05-07 | $359.00 | $336.18 | $340.01 | — | — | -5.27% | 5,458,124 |
| 2026-05-06 | $359.84 | $343.65 | $358.92 | — | — | +5.25% | 5,583,202 |
| 2026-05-05 | $341.12 | $330.60 | $341.02 | — | — | +3.04% | 5,456,160 |
| 2026-05-04 | $332.95 | $321.45 | $330.97 | — | — | +0.81% | 4,927,446 |
| 2026-05-01 | $331.97 | $324.23 | $328.31 | — | — | -0.05% | 4,408,615 |
| 2026-04-30 | $330.00 | $312.34 | $328.49 | — | — | +7.29% | 6,268,692 |
| 2026-04-29 | $309.97 | $299.80 | $306.18 | — | — | +0.38% | 4,536,327 |
| 2026-04-28 | $314.51 | $293.88 | $305.03 | — | — | -5.40% | 8,217,552 |
| 2026-04-27 | $328.05 | $307.07 | $322.43 | — | — | -0.32% | 5,442,463 |
| 2026-04-24 | $330.30 | $316.40 | $323.46 | — | — | +0.53% | 5,281,490 |
| 2026-04-23 | $325.25 | $304.20 | $321.75 | — | — | +5.44% | 7,066,993 |
| 2026-04-22 | $312.98 | $296.80 | $305.14 | — | — | -2.34% | 9,835,897 |
| 2026-04-21 | $323.04 | $310.84 | $312.44 | — | — | -0.63% | 7,285,421 |
| 2026-04-20 | $315.66 | $305.11 | $314.41 | — | — | +2.30% | 4,672,297 |
| 2026-04-17 | $308.54 | $298.22 | $307.34 | — | — | +4.49% | 5,805,510 |
| 2026-04-16 | $303.31 | $292.67 | $294.13 | — | — | -2.33% | 4,832,598 |
| 2026-04-15 | $311.00 | $296.64 | $301.16 | — | — | -3.01% | 5,353,598 |
| 2026-04-14 | $312.46 | $299.01 | $310.51 | — | — | +3.52% | 4,993,767 |
| 2026-04-13 | $300.68 | $294.98 | $299.96 | — | — | +1.64% | 4,733,863 |
| 2026-04-10 | $297.56 | $289.30 | $295.11 | — | — | +2.60% | 4,644,833 |
| 2026-04-09 | $291.00 | $280.97 | $287.64 | — | — | +2.35% | 5,166,438 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The VRT Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily VRT bars by default; the underlying provider feed reaches back to Vertiv Holdings Co's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
