Vertiv Holdings Co (VRT) stock
VRTNYSEElectronic Components, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 19/3018% above fair value
$232.50−13.42 (-5.46%)
Close on Oct 30, 2026Market cap $89.51BP/E 52.6Yield –
Price history
Vertiv share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$232.50
-5.46% on the day
52-week range
$147.82 – $379.94
-38.8% from the high
Change over 52 weeks
+20.0%
From $193.76 on Oct 30, 2025
Average volume
5.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $231.22 | $240.78 | $226.86 | $232.50 | -5.46% | 7,667,493 |
| Oct 29, 2026 | $237.96 | $254.73 | $236.50 | $245.92 | +1.23% | 9,670,842 |
| Oct 28, 2026 | $243.00 | $245.31 | $228.81 | $242.94 | +16.48% | 19,539,840 |
| Oct 27, 2026 | $203.00 | $210.92 | $203.00 | $208.56 | +4.39% | 8,433,338 |
| Oct 26, 2026 | $197.64 | $201.68 | $194.55 | $199.78 | +2.81% | 5,530,547 |
| Oct 23, 2026 | $191.60 | $196.73 | $187.24 | $194.32 | -0.65% | 7,398,336 |
| Oct 22, 2026 | $203.61 | $204.00 | $193.14 | $195.59 | -7.81% | 8,434,239 |
| Oct 21, 2026 | $216.58 | $220.00 | $210.94 | $212.15 | +4.22% | 6,412,214 |
| Oct 20, 2026 | $202.49 | $208.94 | $197.90 | $203.56 | -1.22% | 6,804,077 |
| Oct 19, 2026 | $214.00 | $214.71 | $205.44 | $206.08 | -0.16% | 4,900,870 |
| Oct 16, 2026 | $211.02 | $213.39 | $205.88 | $206.42 | -3.88% | 6,447,289 |
| Oct 15, 2026 | $212.20 | $215.36 | $204.38 | $214.75 | -3.63% | 12,921,860 |
| Oct 14, 2026 | $233.92 | $234.80 | $220.21 | $222.83 | -6.09% | 7,365,849 |
| Oct 13, 2026 | $234.26 | $238.55 | $230.69 | $237.29 | -0.86% | 4,810,675 |
| Oct 12, 2026 | $239.66 | $242.82 | $237.40 | $239.36 | -1.41% | 3,530,708 |
| Oct 9, 2026 | $246.47 | $248.49 | $239.89 | $242.78 | -0.39% | 3,425,996 |
| Oct 8, 2026 | $242.20 | $252.11 | $239.76 | $243.73 | -1.12% | 5,873,469 |
| Oct 7, 2026 | $244.03 | $246.87 | $239.64 | $246.49 | -2.63% | 5,491,361 |
| Oct 6, 2026 | $253.20 | $256.50 | $249.10 | $253.14 | -0.19% | 4,243,461 |
| Oct 5, 2026 | $254.34 | $258.10 | $250.06 | $253.62 | +0.57% | 4,352,237 |
| Oct 2, 2026 | $250.64 | $254.80 | $248.54 | $252.18 | +2.46% | 3,351,257 |
| Oct 1, 2026 | $242.92 | $249.53 | $238.30 | $246.12 | +1.99% | 3,474,284 |
| Sep 30, 2026 | $249.48 | $250.82 | $241.27 | $241.31 | -2.83% | 4,176,499 |
| Sep 29, 2026 | $251.38 | $254.13 | $246.84 | $248.34 | +1.76% | 3,298,848 |
| Sep 28, 2026 | $253.23 | $254.20 | $242.52 | $244.04 | -3.65% | 4,284,811 |
| Sep 25, 2026 | $249.18 | $254.50 | $248.00 | $253.28 | +3.25% | 4,134,525 |
| Sep 24, 2026 | $240.47 | $246.90 | $239.00 | $245.30 | -1.40% | 4,128,471 |
| Sep 23, 2026 | $253.68 | $255.02 | $248.51 | $248.78 | -1.85% | 3,556,464 |
| Sep 22, 2026 | $250.30 | $255.40 | $249.14 | $253.46 | +1.04% | 3,524,594 |
| Sep 21, 2026 | $254.67 | $254.88 | $247.61 | $250.86 | +0.59% | 4,867,546 |
| Sep 18, 2026 | $246.19 | $250.15 | $242.43 | $249.39 | +3.27% | 7,837,060 |
| Sep 17, 2026 | $249.75 | $252.34 | $241.25 | $241.49 | +0.87% | 4,967,158 |
| Sep 16, 2026 | $240.00 | $244.76 | $237.64 | $239.41 | +2.05% | 5,514,636 |
| Sep 15, 2026 | $243.02 | $245.41 | $233.90 | $234.61 | -1.17% | 5,737,183 |
| Sep 14, 2026 | $228.00 | $241.30 | $226.94 | $237.39 | -7.65% | 10,904,960 |
| Sep 11, 2026 | $252.50 | $258.78 | $251.84 | $257.06 | +3.60% | 4,774,088 |
| Sep 10, 2026 | $259.10 | $262.00 | $244.77 | $248.13 | -5.61% | 10,055,160 |
| Sep 9, 2026 | $288.69 | $290.23 | $260.00 | $262.89 | -9.61% | 9,798,806 |
| Sep 8, 2026 | $285.00 | $295.34 | $282.00 | $290.83 | +3.67% | 4,755,582 |
| Sep 4, 2026 | $273.95 | $280.99 | $271.20 | $280.53 | +4.35% | 3,322,736 |
| Sep 3, 2026 | $256.49 | $270.99 | $254.50 | $268.83 | +4.73% | 4,245,904 |
| Sep 2, 2026 | $254.97 | $260.05 | $251.50 | $256.70 | +0.29% | 3,014,437 |
| Sep 1, 2026 | $255.22 | $257.89 | $248.75 | $255.97 | -1.06% | 4,283,966 |
| Aug 31, 2026 | $258.24 | $261.79 | $254.91 | $258.72 | +0.64% | 4,085,717 |
| Aug 28, 2026 | $269.06 | $270.00 | $255.57 | $257.08 | -4.53% | 3,849,764 |
| Aug 27, 2026 | $273.00 | $274.76 | $262.23 | $269.28 | +2.07% | 4,607,814 |
| Aug 26, 2026 | $256.61 | $265.78 | $255.34 | $263.81 | +3.15% | 3,930,906 |
| Aug 25, 2026 | $263.09 | $267.05 | $255.03 | $255.75 | +0.31% | 3,927,047 |
| Aug 24, 2026 | $257.00 | $258.30 | $249.97 | $254.97 | -2.66% | 3,986,115 |
| Aug 21, 2026 | $268.20 | $268.20 | $257.49 | $261.95 | -1.01% | 3,212,660 |
| Aug 20, 2026 | $258.59 | $264.95 | $252.16 | $264.63 | +1.39% | 5,219,688 |
| Aug 19, 2026 | $273.00 | $275.55 | $256.11 | $261.00 | -4.23% | 6,206,531 |
| Aug 18, 2026 | $281.00 | $281.67 | $270.31 | $272.54 | -6.80% | 5,584,140 |
| Aug 17, 2026 | $297.88 | $300.30 | $290.58 | $292.43 | -0.48% | 3,575,938 |
| Aug 14, 2026 | $287.07 | $295.47 | $285.25 | $293.84 | +2.36% | 3,153,624 |
| Aug 13, 2026 | $287.95 | $293.51 | $286.88 | $287.07 | -0.45% | 3,120,082 |
| Aug 12, 2026 | $298.29 | $298.29 | $286.01 | $288.36 | +2.32% | 4,034,344 |
| Aug 11, 2026 | $275.50 | $284.68 | $273.90 | $281.81 | +4.34% | 3,686,940 |
| Aug 10, 2026 | $277.28 | $278.68 | $267.52 | $270.10 | -0.84% | 2,859,542 |
| Aug 7, 2026 | $284.92 | $285.90 | $269.19 | $272.40 | -1.01% | 3,909,487 |
| Aug 6, 2026 | $271.13 | $286.36 | $270.06 | $275.17 | -1.00% | 5,084,738 |
| Aug 5, 2026 | $270.45 | $282.50 | $270.00 | $277.94 | +2.97% | 5,933,161 |
| Aug 4, 2026 | $275.21 | $276.52 | $268.12 | $269.93 | +2.62% | 5,802,679 |
| Aug 3, 2026 | $236.98 | $264.14 | $234.96 | $263.05 | +8.89% | 9,517,058 |
| Jul 31, 2026 | $246.87 | $251.71 | $233.17 | $241.57 | +6.18% | 10,849,590 |
| Jul 30, 2026 | $237.20 | $241.32 | $224.60 | $227.50 | +2.00% | 14,508,010 |
| Jul 29, 2026 | $245.99 | $248.80 | $220.92 | $223.04 | -17.26% | 21,265,720 |
| Jul 28, 2026 | $272.58 | $274.66 | $259.19 | $269.56 | -6.27% | 8,157,528 |
| Jul 27, 2026 | $293.03 | $296.71 | $272.53 | $287.60 | -0.95% | 5,017,278 |
| Jul 24, 2026 | $300.50 | $302.49 | $288.55 | $290.36 | -4.50% | 3,405,162 |
| Jul 23, 2026 | $300.00 | $313.61 | $300.00 | $304.04 | +0.96% | 3,098,537 |
| Jul 22, 2026 | $294.26 | $303.88 | $293.55 | $301.16 | -1.10% | 2,935,055 |
| Jul 21, 2026 | $303.05 | $306.45 | $297.15 | $304.50 | +4.40% | 3,485,208 |
| Jul 20, 2026 | $295.00 | $301.66 | $290.96 | $291.67 | +0.73% | 3,770,251 |
| Jul 17, 2026 | $279.21 | $297.33 | $272.93 | $289.56 | -1.55% | 6,068,201 |
| Jul 16, 2026 | $297.00 | $301.28 | $287.53 | $294.11 | -3.43% | 5,017,758 |
| Jul 15, 2026 | $306.25 | $309.44 | $289.78 | $304.57 | +0.33% | 3,873,675 |
| Jul 14, 2026 | $315.53 | $317.18 | $300.19 | $303.58 | -0.75% | 3,560,915 |
| Jul 13, 2026 | $311.94 | $316.08 | $302.07 | $305.87 | -4.07% | 3,720,338 |
| Jul 10, 2026 | $320.31 | $323.81 | $315.68 | $318.86 | -1.56% | 3,001,232 |
| Jul 9, 2026 | $333.55 | $338.88 | $322.38 | $323.92 | +1.92% | 3,946,260 |
| Jul 8, 2026 | $301.64 | $319.65 | $300.60 | $317.81 | +4.00% | 4,425,213 |
| Jul 7, 2026 | $304.75 | $306.23 | $287.11 | $305.58 | -4.05% | 5,986,590 |
| Jul 6, 2026 | $311.99 | $329.38 | $308.02 | $318.47 | +5.97% | 6,428,199 |
| Jul 2, 2026 | $309.81 | $316.99 | $296.45 | $300.53 | -3.50% | 5,906,879 |
| Jul 1, 2026 | $325.80 | $327.22 | $309.51 | $311.42 | -6.99% | 6,259,817 |
| Jun 30, 2026 | $310.00 | $337.23 | $310.00 | $334.82 | +9.07% | 7,742,452 |
| Jun 29, 2026 | $304.65 | $309.20 | $294.30 | $306.97 | +0.99% | 6,708,648 |
| Jun 26, 2026 | $314.00 | $316.00 | $300.19 | $303.95 | -6.64% | 21,988,230 |
| Jun 25, 2026 | $338.92 | $340.00 | $321.34 | $325.57 | +2.89% | 6,313,821 |
| Jun 24, 2026 | $323.73 | $323.74 | $308.28 | $316.43 | -0.59% | 6,106,142 |
| Jun 23, 2026 | $337.96 | $337.97 | $316.51 | $318.32 | -11.07% | 10,277,720 |
| Jun 22, 2026 | $338.88 | $358.54 | $338.00 | $357.96 | +7.48% | 7,284,275 |
| Jun 18, 2026 | $331.23 | $337.79 | $326.50 | $333.05 | +4.87% | 7,262,597 |
| Jun 17, 2026 | $304.72 | $329.70 | $303.20 | $317.58 | +6.00% | 6,181,391 |
| Jun 16, 2026 | $314.20 | $316.37 | $299.09 | $299.60 | -3.95% | 4,581,930 |
| Jun 15, 2026 | $316.00 | $319.84 | $310.37 | $311.93 | +2.99% | 5,346,354 |
| Jun 12, 2026 | $303.48 | $305.19 | $295.10 | $302.87 | +1.68% | 4,958,116 |
| Jun 11, 2026 | $284.25 | $298.66 | $283.40 | $297.88 | +6.01% | 5,408,777 |
| Jun 10, 2026 | $284.52 | $294.35 | $275.18 | $280.98 | -2.95% | 6,904,227 |
| Jun 9, 2026 | $300.43 | $307.13 | $276.50 | $289.52 | -3.68% | 11,117,750 |
| Jun 8, 2026 | $309.25 | $310.61 | $300.22 | $300.57 | +0.02% | 4,790,038 |
| Jun 5, 2026 | $313.76 | $315.00 | $294.40 | $300.51 | -7.23% | 7,330,005 |
| Jun 4, 2026 | $321.10 | $326.86 | $306.00 | $323.92 | -2.27% | 6,075,869 |
| Jun 3, 2026 | $340.87 | $343.63 | $326.79 | $331.44 | -0.91% | 3,927,697 |
| Jun 2, 2026 | $335.15 | $345.18 | $331.23 | $334.49 | +3.43% | 5,077,343 |
| Jun 1, 2026 | $317.99 | $328.58 | $313.13 | $323.39 | +2.43% | 6,162,096 |
| May 29, 2026 | $315.20 | $319.58 | $308.00 | $315.71 | +0.49% | 7,227,549 |
| May 28, 2026 | $316.40 | $320.68 | $307.30 | $314.18 | -1.75% | 5,384,059 |
| May 27, 2026 | $326.01 | $326.16 | $310.10 | $319.78 | -1.28% | 5,293,029 |
| May 26, 2026 | $341.06 | $343.31 | $323.26 | $323.91 | -1.08% | 6,523,689 |
| May 22, 2026 | $333.96 | $334.89 | $324.00 | $327.46 | +1.26% | 4,801,845 |
| May 21, 2026 | $322.30 | $330.33 | $319.00 | $323.40 | +2.45% | 5,221,317 |
| May 20, 2026 | $325.00 | $329.43 | $314.25 | $315.67 | -2.16% | 6,014,021 |
| May 19, 2026 | $329.68 | $334.63 | $314.34 | $322.63 | -5.03% | 9,039,473 |
| May 18, 2026 | $370.30 | $370.30 | $330.72 | $339.73 | -8.41% | 8,086,663 |
| May 15, 2026 | $364.31 | $373.91 | $356.27 | $370.94 | -1.41% | 4,871,154 |
| May 14, 2026 | $370.24 | $379.94 | $365.15 | $376.23 | +1.69% | 3,611,280 |
| May 13, 2026 | $375.70 | $377.77 | $360.91 | $369.99 | +0.78% | 4,460,997 |
| May 12, 2026 | $361.32 | $370.27 | $349.02 | $367.13 | -0.21% | 6,556,246 |
| May 11, 2026 | $342.01 | $372.00 | $342.01 | $367.92 | +8.22% | 7,279,183 |
| May 8, 2026 | $349.79 | $350.99 | $339.71 | $339.97 | -0.01% | 4,080,985 |
| May 7, 2026 | $358.58 | $359.00 | $336.18 | $340.01 | -5.27% | 5,458,124 |
| May 6, 2026 | $351.56 | $359.84 | $343.65 | $358.92 | +5.25% | 5,583,202 |
| May 5, 2026 | $334.07 | $341.12 | $330.60 | $341.02 | +3.04% | 5,456,160 |
| May 4, 2026 | $329.58 | $332.95 | $321.45 | $330.97 | +0.81% | 4,927,446 |
| May 1, 2026 | $330.65 | $331.97 | $324.23 | $328.31 | -0.05% | 4,408,615 |
| Apr 30, 2026 | $313.75 | $330.00 | $312.34 | $328.49 | +7.29% | 6,268,692 |
| Apr 29, 2026 | $307.05 | $309.97 | $299.80 | $306.18 | +0.38% | 4,536,327 |
| Apr 28, 2026 | $307.20 | $314.51 | $293.88 | $305.03 | -5.40% | 8,217,552 |
| Apr 27, 2026 | $325.99 | $328.05 | $307.07 | $322.43 | -0.32% | 5,442,463 |
| Apr 24, 2026 | $328.00 | $330.30 | $316.40 | $323.46 | +0.53% | 5,281,490 |
| Apr 23, 2026 | $304.20 | $325.25 | $304.20 | $321.75 | +5.44% | 7,066,993 |
| Apr 22, 2026 | $305.32 | $312.98 | $296.80 | $305.14 | -2.34% | 9,835,897 |
| Apr 21, 2026 | $316.10 | $323.04 | $310.84 | $312.44 | -0.63% | 7,285,421 |
| Apr 20, 2026 | $307.01 | $315.66 | $305.11 | $314.41 | +2.30% | 4,672,297 |
| Apr 17, 2026 | $298.70 | $308.54 | $298.22 | $307.34 | +4.49% | 5,805,510 |
| Apr 16, 2026 | $303.00 | $303.31 | $292.67 | $294.13 | -2.33% | 4,832,598 |
| Apr 15, 2026 | $309.50 | $311.00 | $296.64 | $301.16 | -3.01% | 5,353,598 |
| Apr 14, 2026 | $307.00 | $312.46 | $299.01 | $310.51 | +3.52% | 4,993,767 |
| Apr 13, 2026 | $294.98 | $300.68 | $294.98 | $299.96 | +1.64% | 4,733,863 |
| Apr 10, 2026 | $289.75 | $297.56 | $289.30 | $295.11 | +2.60% | 4,644,833 |
| Apr 9, 2026 | $280.99 | $291.00 | $280.97 | $287.64 | +2.35% | 5,166,438 |
| Apr 8, 2026 | $279.87 | $285.60 | $273.38 | $281.03 | +7.14% | 5,696,708 |
| Apr 7, 2026 | $256.97 | $262.48 | $252.01 | $262.30 | +1.38% | 2,937,212 |
| Apr 6, 2026 | $262.93 | $266.53 | $258.59 | $258.73 | -0.98% | 3,305,691 |
| Apr 2, 2026 | $249.12 | $267.00 | $247.92 | $261.29 | +0.74% | 3,965,504 |
| Apr 1, 2026 | $257.00 | $265.55 | $257.00 | $259.37 | +3.51% | 5,112,620 |
| Mar 31, 2026 | $233.00 | $251.00 | $233.00 | $250.58 | +6.98% | 6,686,054 |
| Mar 30, 2026 | $253.71 | $255.45 | $231.70 | $234.22 | -6.71% | 6,930,419 |
| Mar 27, 2026 | $249.96 | $256.84 | $248.50 | $251.07 | -0.53% | 5,444,468 |
| Mar 26, 2026 | $273.81 | $274.16 | $252.40 | $252.40 | -8.60% | 6,621,741 |
| Mar 25, 2026 | $276.80 | $282.05 | $274.00 | $276.16 | +1.95% | 5,929,023 |
| Mar 24, 2026 | $256.00 | $270.91 | $251.15 | $270.89 | +5.82% | 6,843,039 |
| Mar 23, 2026 | $259.00 | $271.88 | $255.12 | $256.00 | +0.05% | 8,888,136 |
| Mar 20, 2026 | $268.62 | $272.84 | $255.51 | $255.88 | -4.94% | 87,826,650 |
| Mar 19, 2026 | $258.44 | $271.10 | $256.04 | $269.17 | +1.68% | 7,084,563 |
| Mar 18, 2026 | $271.63 | $274.73 | $264.54 | $264.71 | -1.38% | 6,673,848 |
| Mar 17, 2026 | $260.66 | $270.87 | $259.51 | $268.41 | +1.39% | 5,121,284 |
| Mar 16, 2026 | $261.68 | $270.91 | $261.68 | $264.74 | +2.26% | 7,386,691 |
| Mar 13, 2026 | $265.20 | $269.22 | $256.07 | $258.88 | -2.45% | 6,981,158 |
| Mar 12, 2026 | $263.65 | $271.44 | $257.26 | $265.38 | -1.07% | 7,465,350 |
| Mar 11, 2026 | $272.11 | $276.78 | $266.57 | $268.26 | -0.67% | 7,103,228 |
| Mar 10, 2026 | $265.55 | $274.85 | $264.50 | $270.06 | +2.16% | 11,306,850 |
| Mar 9, 2026 | $251.49 | $266.67 | $251.00 | $264.35 | +9.33% | 20,427,930 |
| Mar 6, 2026 | $241.00 | $251.47 | $238.65 | $241.78 | -3.19% | 8,772,638 |
| Mar 5, 2026 | $247.49 | $258.32 | $238.74 | $249.75 | -0.61% | 5,291,477 |
| Mar 4, 2026 | $249.40 | $255.30 | $245.34 | $251.28 | +2.80% | 4,298,543 |
| Mar 3, 2026 | $245.53 | $248.22 | $234.72 | $244.44 | -5.16% | 6,866,602 |
| Mar 2, 2026 | $249.44 | $258.90 | $244.22 | $257.75 | +1.12% | 5,382,318 |
| Feb 27, 2026 | $251.50 | $257.80 | $245.67 | $254.89 | -1.67% | 6,967,895 |
| Feb 26, 2026 | $260.15 | $260.15 | $241.69 | $259.23 | -1.13% | 8,566,379 |
| Feb 25, 2026 | $255.46 | $264.86 | $255.00 | $262.19 | +3.57% | 6,580,276 |
| Feb 24, 2026 | $246.50 | $253.48 | $241.27 | $253.15 | +3.15% | 5,458,231 |
| Feb 23, 2026 | $242.60 | $245.77 | $240.00 | $245.42 | +0.69% | 4,026,050 |
| Feb 20, 2026 | $240.99 | $246.80 | $238.19 | $243.75 | +0.28% | 3,879,175 |
| Feb 19, 2026 | $241.03 | $247.71 | $239.52 | $243.06 | -0.06% | 3,929,753 |
| Feb 18, 2026 | $247.00 | $254.05 | $240.38 | $243.21 | -0.13% | 5,350,687 |
| Feb 17, 2026 | $234.58 | $245.41 | $232.12 | $243.53 | +3.84% | 6,449,593 |
| Feb 13, 2026 | $238.22 | $239.51 | $227.05 | $234.53 | -0.84% | 6,785,153 |
| Feb 12, 2026 | $243.95 | $255.54 | $234.51 | $236.51 | -4.83% | 12,438,830 |
| Feb 11, 2026 | $233.25 | $249.95 | $233.00 | $248.51 | +24.49% | 19,793,450 |
| Feb 10, 2026 | $203.00 | $206.35 | $197.38 | $199.62 | -1.18% | 6,707,752 |
| Feb 9, 2026 | $196.78 | $208.43 | $195.84 | $202.00 | +3.28% | 7,638,392 |
| Feb 6, 2026 | $180.92 | $195.81 | $180.92 | $195.58 | +10.03% | 7,197,339 |
| Feb 5, 2026 | $176.29 | $183.33 | $172.35 | $177.75 | -2.63% | 6,144,625 |
| Feb 4, 2026 | $190.70 | $194.88 | $172.60 | $182.56 | -3.99% | 8,287,247 |
| Feb 3, 2026 | $190.01 | $195.00 | $183.01 | $190.15 | +0.07% | 4,432,998 |
| Feb 2, 2026 | $182.65 | $191.90 | $182.00 | $190.01 | +2.06% | 4,112,054 |
| Jan 30, 2026 | $194.91 | $200.40 | $185.60 | $186.18 | -4.57% | 4,502,673 |
| Jan 29, 2026 | $196.98 | $199.19 | $186.18 | $195.10 | +0.69% | 5,662,049 |
| Jan 28, 2026 | $189.80 | $194.00 | $188.07 | $193.76 | +2.40% | 4,935,707 |
| Jan 27, 2026 | $182.40 | $189.30 | $178.26 | $189.21 | +4.40% | 4,390,273 |
| Jan 26, 2026 | $181.02 | $185.32 | $180.08 | $181.23 | -0.69% | 3,020,062 |
| Jan 23, 2026 | $182.22 | $183.72 | $175.73 | $182.49 | +0.76% | 3,496,291 |
| Jan 22, 2026 | $186.92 | $189.90 | $179.20 | $181.12 | -0.19% | 5,508,687 |
| Jan 21, 2026 | $176.69 | $182.50 | $173.00 | $181.47 | +3.59% | 5,587,326 |
| Jan 20, 2026 | $170.85 | $177.97 | $170.01 | $175.18 | -0.99% | 4,690,481 |
| Jan 16, 2026 | $174.63 | $180.37 | $173.50 | $176.93 | +2.54% | 4,502,250 |
| Jan 15, 2026 | $176.00 | $179.67 | $172.35 | $172.54 | +0.98% | 4,104,038 |
| Jan 14, 2026 | $172.20 | $175.56 | $167.60 | $170.86 | -1.08% | 3,780,784 |
| Jan 13, 2026 | $170.10 | $175.21 | $169.74 | $172.72 | +1.58% | 3,648,016 |
| Jan 12, 2026 | $164.18 | $171.33 | $164.16 | $170.03 | +3.94% | 4,181,075 |
| Jan 9, 2026 | $162.40 | $164.77 | $161.19 | $163.58 | +1.74% | 5,665,293 |
| Jan 8, 2026 | $170.75 | $171.26 | $158.77 | $160.78 | -6.27% | 7,684,895 |
| Jan 7, 2026 | $169.00 | $174.21 | $168.53 | $171.54 | -1.95% | 5,205,647 |
| Jan 6, 2026 | $169.36 | $175.21 | $162.21 | $174.95 | +0.57% | 7,813,703 |
| Jan 5, 2026 | $182.63 | $183.25 | $170.44 | $173.95 | -0.95% | 5,860,193 |
| Jan 2, 2026 | $169.47 | $177.25 | $169.13 | $175.61 | +8.39% | 7,348,208 |
| Dec 31, 2025 | $164.69 | $165.76 | $161.91 | $162.01 | -1.42% | 2,575,507 |
| Dec 30, 2025 | $165.99 | $166.40 | $163.88 | $164.34 | -0.77% | 3,764,250 |
| Dec 29, 2025 | $165.80 | $168.99 | $163.79 | $165.62 | -1.17% | 3,075,201 |
| Dec 26, 2025 | $167.26 | $168.44 | $165.85 | $167.58 | +0.43% | 2,532,778 |
| Dec 24, 2025 | $166.00 | $167.50 | $164.62 | $166.87 | +0.37% | 1,335,185 |
| Dec 23, 2025 | $165.53 | $167.96 | $161.83 | $166.26 | +0.01% | 3,220,439 |
| Dec 22, 2025 | $166.13 | $167.00 | $162.95 | $166.25 | +4.02% | 5,688,114 |
| Dec 19, 2025 | $156.00 | $162.37 | $155.27 | $159.82 | +3.52% | 9,716,444 |
| Dec 18, 2025 | $156.43 | $158.76 | $151.50 | $154.39 | +3.04% | 7,773,779 |
| Dec 17, 2025 | $161.01 | $161.01 | $147.82 | $149.83 | -6.74% | 11,959,760 |
| Dec 16, 2025 | $158.35 | $162.47 | $154.65 | $160.66 | -0.67% | 7,808,725 |
| Dec 15, 2025 | $163.41 | $166.55 | $160.00 | $161.74 | +0.29% | 8,861,391 |
| Dec 12, 2025 | $173.30 | $174.15 | $159.82 | $161.27 | -9.73% | 12,512,180 |
| Dec 11, 2025 | $177.50 | $179.00 | $167.18 | $178.66 | -1.74% | 11,321,140 |
| Dec 10, 2025 | $179.38 | $185.41 | $175.55 | $181.82 | +1.93% | 5,301,306 |
| Dec 9, 2025 | $181.18 | $182.50 | $176.54 | $178.38 | -3.90% | 6,414,726 |
| Dec 8, 2025 | $186.17 | $188.50 | $182.00 | $185.61 | -1.80% | 5,556,335 |
| Dec 5, 2025 | $182.17 | $189.66 | $180.10 | $189.02 | +3.55% | 7,445,754 |
| Dec 4, 2025 | $179.34 | $185.34 | $177.16 | $182.54 | +2.05% | 4,962,322 |
| Dec 3, 2025 | $179.02 | $180.93 | $172.70 | $178.88 | -1.12% | 5,374,469 |
| Dec 2, 2025 | $182.82 | $186.37 | $179.62 | $180.91 | +0.94% | 5,304,528 |
| Dec 1, 2025 | $175.90 | $182.65 | $173.20 | $179.22 | -0.28% | 6,501,549 |
| Nov 28, 2025 | $173.52 | $179.80 | $172.66 | $179.73 | +4.48% | 4,059,633 |
| Nov 26, 2025 | $172.21 | $174.87 | $170.55 | $172.02 | +1.44% | 5,264,773 |
| Nov 25, 2025 | $167.55 | $169.66 | $158.89 | $169.57 | +0.39% | 8,573,194 |
| Nov 24, 2025 | $162.43 | $171.80 | $162.43 | $168.91 | +5.68% | 8,208,234 |
| Nov 21, 2025 | $160.00 | $161.29 | $149.11 | $159.83 | +0.14% | 10,577,740 |
| Nov 20, 2025 | $176.92 | $180.88 | $158.08 | $159.61 | -6.47% | 10,076,060 |
| Nov 19, 2025 | $166.06 | $174.66 | $165.91 | $170.65 | +3.51% | 6,070,466 |
| Nov 18, 2025 | $163.31 | $169.13 | $158.00 | $164.86 | -1.07% | 7,586,347 |
| Nov 17, 2025 | $168.39 | $174.85 | $164.56 | $166.65 | -2.53% | 5,249,941 |
| Nov 14, 2025 | $162.00 | $175.88 | $159.66 | $170.97 | +4.48% | 10,018,670 |
| Nov 13, 2025 | $169.98 | $170.65 | $160.67 | $163.64 | -5.61% | 11,389,920 |
| Nov 12, 2025 | $182.11 | $182.57 | $173.01 | $173.37 | -3.17% | 6,131,655 |
| Nov 11, 2025 | $184.00 | $187.48 | $178.04 | $179.05 | -4.68% | 5,625,672 |
| Nov 10, 2025 | $188.02 | $191.41 | $184.76 | $187.84 | +4.47% | 5,590,097 |
| Nov 7, 2025 | $177.00 | $179.80 | $169.61 | $179.80 | -1.76% | 9,143,033 |
| Nov 6, 2025 | $191.01 | $191.01 | $180.51 | $183.02 | -4.03% | 5,907,135 |
| Nov 5, 2025 | $182.08 | $193.40 | $181.00 | $190.71 | +5.47% | 6,534,680 |
| Nov 4, 2025 | $183.30 | $186.90 | $177.50 | $180.82 | -5.53% | 8,984,794 |
| Nov 3, 2025 | $196.15 | $197.60 | $189.57 | $191.40 | -0.76% | 6,065,122 |
| Oct 31, 2025 | $196.95 | $199.87 | $188.58 | $192.86 | -0.46% | 7,726,594 |
| Oct 30, 2025 | $193.86 | $202.45 | $192.39 | $193.76 | -2.77% | 5,693,489 |
| Oct 29, 2025 | $193.70 | $199.50 | $193.13 | $199.27 | +4.57% | 6,298,911 |
| Oct 28, 2025 | $192.77 | $195.71 | $186.02 | $190.57 | -1.21% | 6,044,059 |
| Oct 27, 2025 | $189.99 | $194.00 | $188.91 | $192.90 | +3.68% | 6,672,965 |
| Oct 24, 2025 | $186.85 | $188.89 | $184.90 | $186.06 | +1.56% | 7,188,475 |
| Oct 23, 2025 | $174.53 | $184.04 | $174.00 | $183.20 | +6.77% | 9,679,416 |
| Oct 22, 2025 | $182.60 | $184.50 | $162.68 | $171.59 | -1.84% | 22,483,700 |
| Oct 21, 2025 | $175.08 | $177.19 | $170.56 | $174.80 | -0.53% | 8,130,717 |
| Oct 20, 2025 | $178.00 | $179.79 | $173.95 | $175.73 | – | 6,691,952 |
Seasonality
VRT return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 1.8% | -4.9% | 11.7% | 9.3% | 4.2% | 3.8% | 7.2% | 0.2% | 10.6% | 3.1% | -0.9% |
| Months up | 7 of 8 | 5 of 8 | 3 of 8 | 7 of 8 | 5 of 8 | 6 of 8 | 6 of 8 | 7 of 9 | 4 of 9 | 7 of 9 | 4 of 8 | 2 of 8 |
| 2026 | 14.9% | 36.9% | -1.7% | 31.1% | -3.9% | 6.1% | -27.9% | 7.1% | -6.7% | -3.7% | ||
| 2025 | 3.0% | -18.7% | -24.1% | 18.3% | 26.4% | 19.0% | 13.4% | -12.4% | 18.3% | 27.8% | -6.8% | -9.9% |
| 2024 | 17.3% | 20.0% | 20.8% | 13.9% | 5.5% | -11.7% | -9.1% | 5.5% | 19.9% | 9.9% | 16.8% | -10.9% |
| 2023 | 4.1% | 14.3% | -11.9% | 4.3% | 29.4% | 28.3% | 5.0% | 51.4% | -5.6% | 5.6% | 11.2% | 10.1% |
| 2022 | -16.5% | -37.6% | 7.5% | -10.5% | -12.3% | -25.2% | 38.9% | 1.0% | -15.7% | 47.2% | -3.1% | -1.4% |
| 2021 | 7.8% | 4.0% | -4.4% | 13.5% | 9.3% | 10.0% | 2.7% | 0.5% | -14.5% | 6.6% | -0.1% | -2.6% |
| 2020 | 12.4% | -4.9% | -26.6% | 22.4% | 20.2% | 6.5% | 6.9% | 11.9% | 6.7% | 1.9% | 6.0% | -0.2% |
| 2019 | 0.7% | 0.6% | 0.9% | 1.0% | -0.4% | 0.6% | 0.5% | 0.6% | -0.5% | 0.7% | -0.4% | 7.8% |
| 2018 | -1.2% | 0.2% | -0.4% | 1.4% | -0.5% |