Veralto Corporation (VLTO)
NYSE: VLTO · Real-Time Price · USD
94.06
-0.27 (-0.29%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Veralto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.74 | 94.52 | 91.71 | 94.06 | 94.06 | -0.29% | 1,526,908 |
| Mar 6, 2026 | 92.81 | 94.44 | 92.55 | 94.33 | 94.33 | -0.90% | 1,508,081 |
| Mar 5, 2026 | 94.01 | 96.15 | 93.58 | 95.19 | 95.19 | 0.52% | 2,093,913 |
| Mar 4, 2026 | 95.34 | 95.72 | 94.47 | 94.70 | 94.70 | -0.98% | 1,681,665 |
| Mar 3, 2026 | 96.28 | 96.28 | 95.01 | 95.64 | 95.64 | -1.63% | 1,490,155 |
| Mar 2, 2026 | 96.51 | 97.80 | 95.82 | 97.22 | 97.22 | -0.22% | 1,447,848 |
| Feb 27, 2026 | 97.14 | 97.88 | 96.15 | 97.43 | 97.43 | -0.60% | 2,455,975 |
| Feb 26, 2026 | 95.26 | 98.08 | 94.96 | 98.02 | 98.02 | 3.87% | 2,342,104 |
| Feb 25, 2026 | 93.74 | 94.40 | 92.95 | 94.37 | 94.37 | 0.77% | 1,972,884 |
| Feb 24, 2026 | 92.62 | 93.91 | 92.20 | 93.65 | 93.65 | 1.13% | 2,185,311 |
| Feb 23, 2026 | 92.72 | 93.24 | 91.37 | 92.60 | 92.60 | -0.52% | 2,361,075 |
| Feb 20, 2026 | 93.70 | 94.61 | 92.33 | 93.08 | 93.08 | -0.96% | 2,687,215 |
| Feb 19, 2026 | 94.08 | 95.45 | 93.05 | 93.98 | 93.98 | -0.32% | 1,748,114 |
| Feb 18, 2026 | 92.28 | 94.42 | 91.61 | 94.28 | 94.28 | 2.26% | 2,603,248 |
| Feb 17, 2026 | 93.84 | 94.72 | 91.80 | 92.20 | 92.20 | -0.37% | 2,490,872 |
| Feb 13, 2026 | 92.26 | 93.35 | 92.24 | 92.54 | 92.54 | 0.61% | 1,594,975 |
| Feb 12, 2026 | 95.07 | 95.53 | 91.64 | 91.98 | 91.98 | -3.18% | 2,381,633 |
| Feb 11, 2026 | 92.72 | 95.56 | 92.72 | 95.00 | 95.00 | 2.36% | 3,285,143 |
| Feb 10, 2026 | 92.15 | 93.59 | 92.07 | 92.81 | 92.81 | 0.13% | 2,969,159 |
| Feb 9, 2026 | 90.80 | 93.41 | 90.59 | 92.69 | 92.69 | 2.34% | 3,586,935 |
| Feb 6, 2026 | 90.99 | 92.42 | 89.58 | 90.57 | 90.57 | -0.24% | 3,370,319 |
| Feb 5, 2026 | 91.34 | 91.75 | 88.82 | 90.79 | 90.79 | -0.68% | 3,694,252 |
| Feb 4, 2026 | 97.32 | 97.46 | 88.40 | 91.41 | 91.41 | -6.20% | 6,462,336 |
| Feb 3, 2026 | 100.23 | 100.95 | 97.05 | 97.45 | 97.45 | -3.97% | 2,283,331 |
| Feb 2, 2026 | 98.94 | 101.50 | 98.49 | 101.48 | 101.48 | 2.53% | 1,915,827 |
| Jan 30, 2026 | 99.07 | 99.07 | 97.77 | 98.98 | 98.98 | 0.31% | 1,527,052 |
| Jan 29, 2026 | 99.21 | 100.00 | 97.08 | 98.67 | 98.67 | -0.05% | 1,741,423 |
| Jan 28, 2026 | 100.02 | 100.49 | 98.19 | 98.72 | 98.72 | -1.83% | 1,979,474 |
| Jan 27, 2026 | 102.06 | 102.68 | 100.52 | 100.56 | 100.56 | -1.31% | 1,106,718 |
| Jan 26, 2026 | 101.27 | 102.08 | 100.39 | 101.89 | 101.89 | 0.57% | 1,462,271 |
| Jan 23, 2026 | 101.83 | 101.96 | 100.87 | 101.31 | 101.31 | -0.17% | 1,276,612 |
| Jan 22, 2026 | 102.12 | 102.52 | 101.19 | 101.48 | 101.48 | -0.42% | 1,465,955 |
| Jan 21, 2026 | 101.39 | 102.25 | 100.56 | 101.91 | 101.91 | 0.79% | 1,492,986 |
| Jan 20, 2026 | 101.90 | 102.32 | 100.77 | 101.11 | 101.11 | -1.52% | 1,157,669 |
| Jan 16, 2026 | 102.66 | 103.42 | 101.97 | 102.67 | 102.67 | -0.49% | 1,385,455 |
| Jan 15, 2026 | 102.72 | 103.18 | 101.92 | 103.18 | 103.18 | 0.86% | 979,096 |
| Jan 14, 2026 | 101.45 | 102.36 | 100.96 | 102.30 | 102.30 | 0.52% | 1,571,971 |
| Jan 13, 2026 | 101.88 | 101.91 | 100.53 | 101.77 | 101.77 | -0.13% | 1,117,030 |
| Jan 12, 2026 | 102.30 | 103.08 | 101.56 | 101.90 | 101.90 | -0.81% | 1,138,778 |
| Jan 9, 2026 | 101.73 | 102.99 | 101.23 | 102.73 | 102.73 | 0.97% | 1,183,697 |
| Jan 8, 2026 | 100.07 | 102.15 | 100.07 | 101.74 | 101.74 | 1.43% | 1,108,107 |
| Jan 7, 2026 | 101.00 | 101.48 | 100.00 | 100.31 | 100.31 | 0.37% | 1,107,652 |
| Jan 6, 2026 | 98.39 | 100.08 | 98.20 | 99.94 | 99.94 | 0.76% | 1,139,281 |
| Jan 5, 2026 | 97.96 | 99.95 | 97.50 | 99.19 | 99.19 | 0.70% | 1,210,727 |
| Jan 2, 2026 | 99.22 | 99.61 | 97.90 | 98.50 | 98.50 | -1.28% | 1,124,451 |
| Dec 31, 2025 | 101.14 | 101.49 | 99.70 | 99.78 | 99.78 | -1.56% | 866,172 |
| Dec 30, 2025 | 101.22 | 101.67 | 101.05 | 101.36 | 101.23 | -0.14% | 846,369 |
| Dec 29, 2025 | 102.20 | 102.55 | 101.10 | 101.50 | 101.37 | -0.25% | 1,826,013 |
| Dec 26, 2025 | 102.46 | 102.72 | 101.21 | 101.75 | 101.62 | -0.53% | 801,063 |
| Dec 24, 2025 | 102.49 | 102.72 | 101.80 | 102.29 | 102.16 | -0.34% | 616,665 |
| Dec 23, 2025 | 102.06 | 102.69 | 101.25 | 102.64 | 102.51 | 0.62% | 1,293,302 |
| Dec 22, 2025 | 100.49 | 102.06 | 100.17 | 102.01 | 101.88 | 1.41% | 1,637,104 |
| Dec 19, 2025 | 100.44 | 100.82 | 99.47 | 100.59 | 100.46 | -0.18% | 5,885,554 |
| Dec 18, 2025 | 100.21 | 101.75 | 99.89 | 100.77 | 100.64 | 0.72% | 1,972,479 |
| Dec 17, 2025 | 99.02 | 100.43 | 98.66 | 100.05 | 99.92 | 0.71% | 2,789,217 |
| Dec 16, 2025 | 100.84 | 101.08 | 98.42 | 99.34 | 99.21 | -0.94% | 2,202,868 |
| Dec 15, 2025 | 99.35 | 100.47 | 98.67 | 100.28 | 100.15 | 1.59% | 2,257,006 |
| Dec 12, 2025 | 99.59 | 99.59 | 98.17 | 98.71 | 98.58 | -0.02% | 1,276,168 |
| Dec 11, 2025 | 98.06 | 99.36 | 97.80 | 98.73 | 98.60 | 1.00% | 1,489,210 |
| Dec 10, 2025 | 96.92 | 98.37 | 96.92 | 97.75 | 97.62 | -0.67% | 1,692,296 |
| Dec 9, 2025 | 99.56 | 99.71 | 98.19 | 98.41 | 98.28 | -1.21% | 1,381,429 |
| Dec 8, 2025 | 101.94 | 101.94 | 99.40 | 99.62 | 99.49 | -2.49% | 1,519,461 |
| Dec 5, 2025 | 102.64 | 103.37 | 101.60 | 102.16 | 102.03 | -0.71% | 962,929 |
| Dec 4, 2025 | 102.51 | 104.09 | 102.48 | 102.89 | 102.76 | 0.69% | 1,953,755 |
| Dec 3, 2025 | 102.04 | 103.36 | 102.02 | 102.18 | 102.05 | 0.37% | 1,074,736 |
| Dec 2, 2025 | 101.42 | 102.47 | 100.96 | 101.80 | 101.67 | 0.82% | 2,030,045 |
| Dec 1, 2025 | 100.42 | 101.95 | 100.15 | 100.97 | 100.84 | -0.25% | 1,438,805 |
| Nov 28, 2025 | 101.68 | 101.98 | 101.05 | 101.22 | 101.09 | -0.05% | 759,660 |
| Nov 26, 2025 | 103.87 | 103.87 | 100.94 | 101.27 | 101.14 | -2.59% | 1,708,274 |
| Nov 25, 2025 | 100.68 | 104.33 | 100.68 | 103.96 | 103.83 | 5.93% | 2,780,560 |
| Nov 24, 2025 | 98.64 | 98.85 | 97.46 | 98.14 | 98.01 | -0.85% | 4,783,739 |
| Nov 21, 2025 | 97.68 | 99.64 | 97.46 | 98.98 | 98.85 | 1.74% | 2,183,763 |
| Nov 20, 2025 | 98.83 | 99.31 | 97.07 | 97.29 | 97.17 | -0.99% | 1,565,261 |
| Nov 19, 2025 | 97.61 | 98.58 | 97.11 | 98.26 | 98.13 | 0.47% | 1,529,292 |
| Nov 18, 2025 | 97.53 | 98.37 | 97.20 | 97.80 | 97.67 | -0.28% | 1,652,740 |
| Nov 17, 2025 | 98.77 | 99.15 | 97.75 | 98.07 | 97.94 | -0.72% | 1,698,914 |
| Nov 14, 2025 | 98.99 | 99.48 | 97.84 | 98.78 | 98.65 | 0.22% | 1,546,927 |
| Nov 13, 2025 | 97.56 | 99.25 | 97.01 | 98.56 | 98.43 | 0.85% | 2,049,313 |
| Nov 12, 2025 | 98.11 | 98.75 | 97.51 | 97.73 | 97.60 | -0.16% | 1,540,465 |
| Nov 11, 2025 | 98.26 | 98.59 | 97.66 | 97.89 | 97.76 | -0.38% | 1,735,890 |
| Nov 10, 2025 | 98.76 | 99.00 | 97.69 | 98.26 | 98.13 | -0.35% | 1,526,939 |
| Nov 7, 2025 | 98.75 | 99.18 | 97.87 | 98.61 | 98.48 | 0.09% | 1,669,869 |
| Nov 6, 2025 | 99.57 | 100.60 | 98.30 | 98.52 | 98.39 | -1.40% | 1,383,662 |
| Nov 5, 2025 | 99.91 | 100.29 | 99.03 | 99.92 | 99.79 | 0.29% | 1,902,480 |
| Nov 4, 2025 | 99.47 | 99.93 | 98.47 | 99.63 | 99.50 | 0.70% | 1,442,147 |
| Nov 3, 2025 | 98.06 | 99.25 | 97.16 | 98.94 | 98.81 | 0.26% | 2,036,757 |
| Oct 31, 2025 | 99.82 | 100.12 | 98.64 | 98.68 | 98.55 | -1.69% | 2,074,806 |
| Oct 30, 2025 | 99.55 | 100.74 | 99.41 | 100.38 | 100.25 | 0.88% | 2,112,217 |
| Oct 29, 2025 | 101.86 | 102.50 | 95.84 | 99.50 | 99.37 | -2.96% | 3,095,849 |
| Oct 28, 2025 | 103.58 | 103.65 | 102.19 | 102.53 | 102.40 | -1.53% | 1,421,931 |
| Oct 27, 2025 | 104.57 | 105.21 | 103.80 | 104.12 | 103.99 | -0.51% | 1,032,889 |
| Oct 24, 2025 | 105.31 | 105.75 | 104.18 | 104.65 | 104.52 | -0.21% | 919,857 |
| Oct 23, 2025 | 103.71 | 105.16 | 103.32 | 104.87 | 104.74 | 1.03% | 1,245,105 |
| Oct 22, 2025 | 103.88 | 104.79 | 103.28 | 103.80 | 103.67 | 0.01% | 999,950 |
| Oct 21, 2025 | 103.95 | 105.63 | 103.49 | 103.79 | 103.66 | -0.18% | 1,347,296 |
| Oct 20, 2025 | 102.91 | 104.22 | 102.74 | 103.98 | 103.85 | 1.19% | 902,707 |
| Oct 17, 2025 | 102.09 | 102.90 | 101.80 | 102.76 | 102.63 | 0.83% | 1,075,086 |
| Oct 16, 2025 | 102.00 | 102.14 | 100.87 | 101.91 | 101.78 | 0.04% | 1,189,656 |
| Oct 15, 2025 | 102.32 | 102.72 | 100.90 | 101.87 | 101.74 | -0.12% | 1,014,761 |
| Oct 14, 2025 | 101.04 | 102.16 | 100.82 | 101.99 | 101.86 | 0.54% | 1,453,196 |