Veralto Corporation (VLTO)
NYSE: VLTO · Real-Time Price · USD
102.16
-0.73 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
Veralto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.64 | 103.37 | 101.60 | 102.16 | 102.16 | -0.71% | 944,187 |
| Dec 4, 2025 | 102.51 | 104.09 | 102.48 | 102.89 | 102.89 | 0.69% | 1,447,940 |
| Dec 3, 2025 | 102.04 | 103.36 | 102.02 | 102.18 | 102.18 | 0.37% | 1,060,366 |
| Dec 2, 2025 | 101.42 | 102.47 | 100.96 | 101.80 | 101.80 | 0.82% | 2,030,045 |
| Dec 1, 2025 | 100.42 | 101.95 | 100.15 | 100.97 | 100.97 | -0.25% | 1,438,805 |
| Nov 28, 2025 | 101.68 | 101.98 | 101.05 | 101.22 | 101.22 | -0.05% | 759,660 |
| Nov 26, 2025 | 103.87 | 103.87 | 100.94 | 101.27 | 101.27 | -2.59% | 1,708,274 |
| Nov 25, 2025 | 100.68 | 104.33 | 100.68 | 103.96 | 103.96 | 5.93% | 2,780,560 |
| Nov 24, 2025 | 98.64 | 98.85 | 97.46 | 98.14 | 98.14 | -0.85% | 4,783,739 |
| Nov 21, 2025 | 97.68 | 99.64 | 97.46 | 98.98 | 98.98 | 1.74% | 2,183,763 |
| Nov 20, 2025 | 98.83 | 99.31 | 97.07 | 97.29 | 97.29 | -0.99% | 1,565,261 |
| Nov 19, 2025 | 97.61 | 98.58 | 97.11 | 98.26 | 98.26 | 0.47% | 1,529,292 |
| Nov 18, 2025 | 97.53 | 98.37 | 97.20 | 97.80 | 97.80 | -0.28% | 1,652,740 |
| Nov 17, 2025 | 98.77 | 99.15 | 97.75 | 98.07 | 98.07 | -0.72% | 1,698,914 |
| Nov 14, 2025 | 98.99 | 99.48 | 97.84 | 98.78 | 98.78 | 0.22% | 1,546,927 |
| Nov 13, 2025 | 97.56 | 99.25 | 97.01 | 98.56 | 98.56 | 0.85% | 2,049,313 |
| Nov 12, 2025 | 98.11 | 98.75 | 97.51 | 97.73 | 97.73 | -0.16% | 1,540,465 |
| Nov 11, 2025 | 98.26 | 98.59 | 97.66 | 97.89 | 97.89 | -0.38% | 1,735,890 |
| Nov 10, 2025 | 98.76 | 99.00 | 97.69 | 98.26 | 98.26 | -0.35% | 1,526,939 |
| Nov 7, 2025 | 98.75 | 99.18 | 97.87 | 98.61 | 98.61 | 0.09% | 1,669,869 |
| Nov 6, 2025 | 99.57 | 100.60 | 98.30 | 98.52 | 98.52 | -1.40% | 1,383,662 |
| Nov 5, 2025 | 99.91 | 100.29 | 99.03 | 99.92 | 99.92 | 0.29% | 1,902,480 |
| Nov 4, 2025 | 99.47 | 99.93 | 98.47 | 99.63 | 99.63 | 0.70% | 1,442,147 |
| Nov 3, 2025 | 98.06 | 99.25 | 97.16 | 98.94 | 98.94 | 0.26% | 2,036,757 |
| Oct 31, 2025 | 99.82 | 100.12 | 98.64 | 98.68 | 98.68 | -1.69% | 2,074,806 |
| Oct 30, 2025 | 99.55 | 100.74 | 99.41 | 100.38 | 100.38 | 0.88% | 2,112,217 |
| Oct 29, 2025 | 101.86 | 102.50 | 95.84 | 99.50 | 99.50 | -2.96% | 3,095,849 |
| Oct 28, 2025 | 103.58 | 103.65 | 102.19 | 102.53 | 102.53 | -1.53% | 1,421,931 |
| Oct 27, 2025 | 104.57 | 105.21 | 103.80 | 104.12 | 104.12 | -0.51% | 1,032,889 |
| Oct 24, 2025 | 105.31 | 105.75 | 104.18 | 104.65 | 104.65 | -0.21% | 919,857 |
| Oct 23, 2025 | 103.71 | 105.16 | 103.32 | 104.87 | 104.87 | 1.03% | 1,245,105 |
| Oct 22, 2025 | 103.88 | 104.79 | 103.28 | 103.80 | 103.80 | 0.01% | 999,950 |
| Oct 21, 2025 | 103.95 | 105.63 | 103.49 | 103.79 | 103.79 | -0.18% | 1,347,296 |
| Oct 20, 2025 | 102.91 | 104.22 | 102.74 | 103.98 | 103.98 | 1.19% | 902,707 |
| Oct 17, 2025 | 102.09 | 102.90 | 101.80 | 102.76 | 102.76 | 0.83% | 1,075,086 |
| Oct 16, 2025 | 102.00 | 102.14 | 100.87 | 101.91 | 101.91 | 0.04% | 1,189,656 |
| Oct 15, 2025 | 102.32 | 102.72 | 100.90 | 101.87 | 101.87 | -0.12% | 1,014,761 |
| Oct 14, 2025 | 101.04 | 102.16 | 100.82 | 101.99 | 101.99 | 0.54% | 1,453,196 |
| Oct 13, 2025 | 102.17 | 102.75 | 101.44 | 101.44 | 101.44 | -0.42% | 1,093,954 |
| Oct 10, 2025 | 102.87 | 103.23 | 101.40 | 101.87 | 101.87 | -0.97% | 1,883,133 |
| Oct 9, 2025 | 103.78 | 104.22 | 102.48 | 102.87 | 102.87 | -1.09% | 1,288,364 |
| Oct 8, 2025 | 105.21 | 105.21 | 103.70 | 104.00 | 104.00 | -0.80% | 1,118,066 |
| Oct 7, 2025 | 106.12 | 106.55 | 99.89 | 104.84 | 104.84 | -1.19% | 2,437,175 |
| Oct 6, 2025 | 107.02 | 107.36 | 105.50 | 106.10 | 106.10 | -0.97% | 1,084,223 |
| Oct 3, 2025 | 106.22 | 107.90 | 106.01 | 107.14 | 107.14 | 0.64% | 1,134,483 |
| Oct 2, 2025 | 106.48 | 106.91 | 105.55 | 106.46 | 106.46 | 0.40% | 1,221,873 |
| Oct 1, 2025 | 105.96 | 106.33 | 104.85 | 106.04 | 106.04 | -0.53% | 1,844,962 |
| Sep 30, 2025 | 104.62 | 106.66 | 104.62 | 106.61 | 106.61 | 1.46% | 1,652,612 |
| Sep 29, 2025 | 104.57 | 105.79 | 104.36 | 105.08 | 104.97 | 0.43% | 1,292,664 |
| Sep 26, 2025 | 104.66 | 105.21 | 103.32 | 104.63 | 104.52 | 0.13% | 1,132,270 |
| Sep 25, 2025 | 106.00 | 106.65 | 104.06 | 104.49 | 104.38 | -1.08% | 1,127,607 |
| Sep 24, 2025 | 104.99 | 105.69 | 104.34 | 105.63 | 105.52 | 0.23% | 1,548,340 |
| Sep 23, 2025 | 105.80 | 106.23 | 104.67 | 105.39 | 105.28 | -0.41% | 879,078 |
| Sep 22, 2025 | 106.63 | 107.07 | 105.70 | 105.82 | 105.71 | -1.01% | 1,353,055 |
| Sep 19, 2025 | 107.59 | 108.00 | 106.42 | 106.90 | 106.79 | -0.15% | 3,165,311 |
| Sep 18, 2025 | 107.61 | 107.96 | 106.78 | 107.06 | 106.95 | 0.30% | 1,490,835 |
| Sep 17, 2025 | 106.98 | 108.59 | 106.26 | 106.74 | 106.63 | 0.19% | 2,808,376 |
| Sep 16, 2025 | 107.60 | 108.05 | 106.00 | 106.54 | 106.43 | -1.17% | 1,651,706 |
| Sep 15, 2025 | 109.14 | 109.53 | 107.75 | 107.80 | 107.69 | -1.13% | 1,592,604 |
| Sep 12, 2025 | 109.45 | 109.86 | 108.50 | 109.03 | 108.92 | -0.06% | 1,253,317 |
| Sep 11, 2025 | 106.48 | 109.28 | 106.48 | 109.10 | 108.99 | 2.91% | 1,188,858 |
| Sep 10, 2025 | 105.00 | 106.05 | 104.82 | 106.01 | 105.90 | 0.93% | 924,516 |
| Sep 9, 2025 | 106.47 | 106.69 | 104.76 | 105.03 | 104.92 | -1.75% | 866,054 |
| Sep 8, 2025 | 105.71 | 106.95 | 105.01 | 106.90 | 106.79 | 1.13% | 910,405 |
| Sep 5, 2025 | 106.78 | 107.02 | 105.46 | 105.71 | 105.60 | -0.83% | 965,188 |
| Sep 4, 2025 | 105.57 | 106.60 | 104.88 | 106.60 | 106.49 | 1.46% | 1,088,589 |
| Sep 3, 2025 | 104.78 | 105.54 | 104.00 | 105.07 | 104.96 | -0.20% | 1,030,321 |
| Sep 2, 2025 | 105.66 | 105.97 | 104.39 | 105.28 | 105.17 | -0.86% | 887,707 |
| Aug 29, 2025 | 106.37 | 106.80 | 105.93 | 106.19 | 106.08 | -0.29% | 716,496 |
| Aug 28, 2025 | 107.38 | 107.42 | 106.15 | 106.50 | 106.39 | -0.81% | 523,123 |
| Aug 27, 2025 | 107.17 | 107.82 | 106.81 | 107.37 | 107.26 | 0.24% | 597,109 |
| Aug 26, 2025 | 107.06 | 107.68 | 106.59 | 107.11 | 107.00 | -0.04% | 1,167,881 |
| Aug 25, 2025 | 108.95 | 109.30 | 107.00 | 107.15 | 107.04 | -1.83% | 556,106 |
| Aug 22, 2025 | 109.00 | 110.11 | 108.46 | 109.15 | 109.04 | 0.63% | 1,108,498 |
| Aug 21, 2025 | 108.62 | 109.03 | 108.05 | 108.47 | 108.36 | -0.40% | 646,619 |
| Aug 20, 2025 | 108.50 | 109.24 | 108.20 | 108.91 | 108.80 | 0.75% | 1,264,102 |
| Aug 19, 2025 | 106.90 | 108.38 | 106.68 | 108.10 | 107.99 | 1.32% | 977,054 |
| Aug 18, 2025 | 107.50 | 108.26 | 106.61 | 106.69 | 106.58 | -0.54% | 998,779 |
| Aug 15, 2025 | 107.79 | 107.87 | 107.04 | 107.27 | 107.16 | -0.37% | 1,130,053 |
| Aug 14, 2025 | 109.29 | 109.29 | 107.37 | 107.67 | 107.56 | -1.90% | 957,208 |
| Aug 13, 2025 | 109.01 | 109.81 | 107.10 | 109.75 | 109.64 | 0.86% | 1,211,181 |
| Aug 12, 2025 | 107.48 | 108.94 | 107.01 | 108.81 | 108.70 | 1.56% | 1,074,172 |
| Aug 11, 2025 | 107.82 | 108.44 | 107.08 | 107.14 | 107.03 | -0.52% | 1,203,336 |
| Aug 8, 2025 | 107.56 | 108.19 | 107.43 | 107.70 | 107.59 | 0.15% | 523,007 |
| Aug 7, 2025 | 108.29 | 108.51 | 107.02 | 107.54 | 107.43 | 0.06% | 802,021 |
| Aug 6, 2025 | 106.80 | 107.74 | 105.96 | 107.48 | 107.37 | 0.86% | 1,081,784 |
| Aug 5, 2025 | 106.93 | 107.40 | 106.25 | 106.56 | 106.45 | -0.36% | 1,324,075 |
| Aug 4, 2025 | 104.87 | 107.06 | 104.43 | 106.95 | 106.84 | 2.10% | 1,082,962 |
| Aug 1, 2025 | 104.46 | 104.83 | 103.39 | 104.75 | 104.64 | -0.08% | 1,297,928 |
| Jul 31, 2025 | 104.99 | 106.86 | 104.51 | 104.83 | 104.72 | -0.90% | 1,963,536 |
| Jul 30, 2025 | 106.64 | 107.00 | 104.75 | 105.78 | 105.67 | 0.71% | 2,071,534 |
| Jul 29, 2025 | 105.00 | 106.30 | 102.23 | 105.03 | 104.92 | 1.87% | 2,225,056 |
| Jul 28, 2025 | 102.51 | 103.61 | 101.79 | 103.10 | 102.99 | -0.17% | 2,086,464 |
| Jul 25, 2025 | 103.42 | 103.65 | 102.75 | 103.28 | 103.17 | 0.01% | 1,019,437 |
| Jul 24, 2025 | 101.99 | 103.39 | 101.10 | 103.27 | 103.16 | 1.43% | 1,450,752 |
| Jul 23, 2025 | 102.48 | 103.00 | 101.19 | 101.81 | 101.70 | -0.71% | 1,432,523 |
| Jul 22, 2025 | 102.23 | 103.23 | 101.50 | 102.54 | 102.43 | 0.42% | 895,663 |
| Jul 21, 2025 | 103.40 | 103.86 | 102.06 | 102.11 | 102.00 | -1.19% | 1,707,977 |
| Jul 18, 2025 | 102.85 | 103.57 | 102.32 | 103.34 | 103.23 | 0.35% | 1,863,942 |
| Jul 17, 2025 | 100.47 | 103.10 | 100.20 | 102.98 | 102.87 | 2.46% | 1,155,432 |