Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.00	88.00	85.61	85.61	-	-1.77%	2,143,649
Apr 27, 2026	88.48	89.25	85.98	87.15	87.15	-1.66%	3,175,584
Apr 24, 2026	88.45	89.01	87.96	88.62	88.62	-0.19%	1,124,907
Apr 23, 2026	89.20	89.20	87.19	88.79	88.79	-0.24%	1,509,963
Apr 22, 2026	89.96	90.53	88.97	89.00	89.00	-0.76%	1,543,430
Apr 21, 2026	90.38	91.58	89.66	89.68	89.68	-0.68%	1,316,697
Apr 20, 2026	90.86	91.69	90.15	90.29	90.29	-0.76%	1,498,913
Apr 17, 2026	91.30	92.75	90.89	90.98	90.98	0.49%	2,054,425
Apr 16, 2026	92.12	92.50	90.24	90.54	90.54	-1.93%	1,632,006
Apr 15, 2026	92.41	92.48	91.60	92.32	92.32	-0.08%	1,561,882
Apr 14, 2026	91.25	92.64	90.44	92.39	92.39	1.70%	2,152,985
Apr 13, 2026	89.33	91.07	88.46	90.85	90.85	1.51%	1,345,315
Apr 10, 2026	89.60	89.60	88.52	89.50	89.50	-0.13%	1,757,221
Apr 9, 2026	89.89	90.31	88.87	89.62	89.62	-0.94%	1,926,380
Apr 8, 2026	89.70	90.66	89.46	90.47	90.47	1.86%	1,874,766
Apr 7, 2026	88.54	89.43	88.15	88.82	88.82	0.10%	1,549,068
Apr 6, 2026	88.01	88.90	87.74	88.73	88.73	0.82%	1,436,221
Apr 2, 2026	87.52	88.77	87.08	88.01	88.01	-0.06%	1,781,716
Apr 1, 2026	87.30	88.57	87.08	88.06	88.06	-0.41%	1,537,471
Mar 31, 2026	87.11	89.02	86.54	88.42	88.42	2.80%	2,519,768
Mar 30, 2026	85.96	86.86	85.28	86.01	85.88	1.15%	1,886,151
Mar 27, 2026	86.25	86.72	84.99	85.03	84.90	-1.57%	2,127,932
Mar 26, 2026	86.52	88.40	86.09	86.39	86.26	-0.83%	3,114,131
Mar 25, 2026	87.90	88.47	85.63	87.11	86.98	0.29%	2,027,261
Mar 24, 2026	87.52	88.18	86.84	86.86	86.73	-1.85%	1,494,656
Mar 23, 2026	89.93	90.15	88.47	88.50	88.37	-0.15%	2,987,208
Mar 20, 2026	89.54	89.63	87.99	88.63	88.50	-1.15%	5,717,969
Mar 19, 2026	89.49	90.29	88.61	89.66	89.52	-0.37%	1,415,549
Mar 18, 2026	90.45	91.27	89.91	89.99	89.85	-1.10%	1,412,309
Mar 17, 2026	92.00	92.10	90.77	90.99	90.85	-0.24%	1,463,616
Mar 16, 2026	91.04	91.92	89.96	91.21	91.07	1.12%	1,245,116
Mar 13, 2026	90.61	90.81	89.75	90.20	90.06	0.49%	1,074,245
Mar 12, 2026	91.25	91.74	89.71	89.76	89.62	-1.76%	1,697,385
Mar 11, 2026	91.65	91.93	90.56	91.37	91.23	-0.46%	1,422,168
Mar 10, 2026	93.71	94.03	91.33	91.79	91.65	-2.41%	1,673,542
Mar 9, 2026	93.74	94.52	91.71	94.06	93.92	-0.29%	1,527,489
Mar 6, 2026	92.81	94.44	92.55	94.33	94.19	-0.90%	1,508,139
Mar 5, 2026	94.01	96.15	93.58	95.19	95.05	0.52%	2,095,023
Mar 4, 2026	95.34	95.72	94.47	94.70	94.56	-0.98%	1,683,590
Mar 3, 2026	96.28	96.28	95.01	95.64	95.50	-1.63%	1,534,538
Mar 2, 2026	96.51	97.80	95.82	97.22	97.07	-0.22%	1,448,708
Feb 27, 2026	97.14	97.88	96.15	97.43	97.28	-0.60%	2,470,531
Feb 26, 2026	95.26	98.08	94.96	98.02	97.87	3.87%	2,342,167
Feb 25, 2026	93.74	94.40	92.95	94.37	94.23	0.77%	1,974,013
Feb 24, 2026	92.62	93.91	92.20	93.65	93.51	1.13%	2,185,364
Feb 23, 2026	92.72	93.24	91.37	92.60	92.46	-0.52%	2,361,373
Feb 20, 2026	93.70	94.61	92.33	93.08	92.94	-0.96%	2,730,318
Feb 19, 2026	94.08	95.45	93.05	93.98	93.84	-0.32%	1,748,718
Feb 18, 2026	92.28	94.42	91.61	94.28	94.14	2.26%	2,603,335
Feb 17, 2026	93.84	94.72	91.80	92.20	92.06	-0.37%	2,491,153
Feb 13, 2026	92.26	93.35	92.24	92.54	92.40	0.61%	1,594,995
Feb 12, 2026	95.07	95.53	91.64	91.98	91.84	-3.18%	2,386,024
Feb 11, 2026	92.72	95.56	92.72	95.00	94.86	2.36%	3,285,257
Feb 10, 2026	92.15	93.59	92.07	92.81	92.67	0.13%	2,969,456
Feb 9, 2026	90.80	93.41	90.59	92.69	92.55	2.34%	3,589,230
Feb 6, 2026	90.99	92.42	89.58	90.57	90.43	-0.24%	3,373,408
Feb 5, 2026	91.34	91.75	88.82	90.79	90.65	-0.68%	3,695,003
Feb 4, 2026	97.32	97.46	88.40	91.41	91.27	-6.20%	6,462,637
Feb 3, 2026	100.23	100.95	97.05	97.45	97.30	-3.97%	2,305,513
Feb 2, 2026	98.94	101.50	98.49	101.48	101.33	2.53%	1,915,935
Jan 30, 2026	99.07	99.07	97.77	98.98	98.83	0.31%	1,531,044
Jan 29, 2026	99.21	100.00	97.08	98.67	98.52	-0.05%	1,749,817
Jan 28, 2026	100.02	100.49	98.19	98.72	98.57	-1.83%	1,980,241
Jan 27, 2026	102.06	102.68	100.52	100.56	100.41	-1.31%	1,106,877
Jan 26, 2026	101.27	102.08	100.39	101.89	101.74	0.57%	1,568,522
Jan 23, 2026	101.83	101.96	100.87	101.31	101.16	-0.17%	1,277,510
Jan 22, 2026	102.12	102.52	101.19	101.48	101.33	-0.42%	1,577,118
Jan 21, 2026	101.39	102.25	100.56	101.91	101.76	0.79%	1,494,254
Jan 20, 2026	101.90	102.32	100.77	101.11	100.96	-1.52%	1,173,692
Jan 16, 2026	102.66	103.42	101.97	102.67	102.51	-0.49%	1,418,767
Jan 15, 2026	102.72	103.18	101.92	103.18	103.02	0.86%	1,036,486
Jan 14, 2026	101.45	102.36	100.96	102.30	102.15	0.52%	1,572,665
Jan 13, 2026	101.88	101.91	100.53	101.77	101.62	-0.13%	1,121,262
Jan 12, 2026	102.30	103.08	101.56	101.90	101.75	-0.81%	1,138,907
Jan 9, 2026	101.73	102.99	101.23	102.73	102.57	0.97%	1,183,697
Jan 8, 2026	100.07	102.15	100.07	101.74	101.59	1.43%	1,108,107
Jan 7, 2026	101.00	101.48	100.00	100.31	100.16	0.37%	1,107,652
Jan 6, 2026	98.39	100.08	98.20	99.94	99.79	0.76%	1,139,281
Jan 5, 2026	97.96	99.95	97.50	99.19	99.04	0.70%	1,210,727
Jan 2, 2026	99.22	99.61	97.90	98.50	98.35	-1.28%	1,124,451
Dec 31, 2025	101.14	101.49	99.70	99.78	99.63	-1.56%	866,172
Dec 30, 2025	101.22	101.67	101.05	101.36	101.08	-0.14%	846,369
Dec 29, 2025	102.20	102.55	101.10	101.50	101.22	-0.25%	1,826,013
Dec 26, 2025	102.46	102.72	101.21	101.75	101.47	-0.53%	801,063
Dec 24, 2025	102.49	102.72	101.80	102.29	102.00	-0.34%	616,665
Dec 23, 2025	102.06	102.69	101.25	102.64	102.35	0.62%	1,293,302
Dec 22, 2025	100.49	102.06	100.17	102.01	101.73	1.41%	1,637,104
Dec 19, 2025	100.44	100.82	99.47	100.59	100.31	-0.18%	5,885,554
Dec 18, 2025	100.21	101.75	99.89	100.77	100.49	0.72%	1,972,479
Dec 17, 2025	99.02	100.43	98.66	100.05	99.77	0.71%	2,789,217
Dec 16, 2025	100.84	101.08	98.42	99.34	99.06	-0.94%	2,202,868
Dec 15, 2025	99.35	100.47	98.67	100.28	100.00	1.59%	2,257,006
Dec 12, 2025	99.59	99.59	98.17	98.71	98.43	-0.02%	1,276,168
Dec 11, 2025	98.06	99.36	97.80	98.73	98.45	1.00%	1,489,210
Dec 10, 2025	96.92	98.37	96.92	97.75	97.48	-0.67%	1,692,296
Dec 9, 2025	99.56	99.71	98.19	98.41	98.14	-1.21%	1,381,429
Dec 8, 2025	101.94	101.94	99.40	99.62	99.34	-2.49%	1,519,461
Dec 5, 2025	102.64	103.37	101.60	102.16	101.87	-0.71%	962,929
Dec 4, 2025	102.51	104.09	102.48	102.89	102.60	0.69%	1,953,755
Dec 3, 2025	102.04	103.36	102.02	102.18	101.89	0.37%	1,074,736