Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.65	90.62	88.65	89.74	89.74	1.99%	5,191,318
Jun 25, 2026	86.72	89.46	84.85	87.99	87.99	1.93%	2,187,637
Jun 24, 2026	84.85	87.08	84.59	86.32	86.32	2.03%	2,559,766
Jun 23, 2026	83.94	84.78	83.04	84.60	84.60	1.99%	2,473,952
Jun 22, 2026	83.25	83.91	81.58	82.95	82.95	-1.27%	3,905,256
Jun 18, 2026	83.14	84.44	82.53	84.02	84.02	1.51%	6,713,840
Jun 17, 2026	83.37	85.16	82.54	82.77	82.77	-1.44%	2,088,904
Jun 16, 2026	83.45	84.31	82.94	83.98	83.98	1.57%	1,287,276
Jun 15, 2026	83.35	84.31	82.26	82.68	82.68	-0.82%	1,625,886
Jun 12, 2026	83.05	84.05	82.18	83.36	83.36	0.87%	1,561,635
Jun 11, 2026	83.00	83.84	82.59	82.64	82.64	0.02%	1,469,370
Jun 10, 2026	85.97	86.25	82.32	82.62	82.62	-4.11%	1,814,494
Jun 9, 2026	84.46	86.52	83.89	86.16	86.16	1.47%	1,560,878
Jun 8, 2026	85.56	86.30	84.72	84.91	84.91	-1.32%	1,861,569
Jun 5, 2026	85.52	86.84	85.36	86.05	86.05	1.55%	1,995,702
Jun 4, 2026	86.20	87.15	84.58	84.74	84.74	0.08%	2,728,110
Jun 3, 2026	82.43	84.72	82.35	84.67	84.67	2.72%	2,128,303
Jun 2, 2026	82.83	83.43	82.03	82.43	82.43	-1.40%	1,930,572
Jun 1, 2026	82.23	84.72	82.23	83.60	83.60	1.67%	2,834,463
May 29, 2026	83.66	84.52	82.16	82.23	82.23	-1.50%	4,289,345
May 28, 2026	84.06	84.84	80.03	83.48	83.48	-1.16%	5,291,062
May 27, 2026	85.82	86.92	84.15	84.46	84.46	-1.85%	2,608,929
May 26, 2026	86.85	86.85	85.64	86.05	86.05	-0.86%	1,772,746
May 22, 2026	86.21	87.22	85.86	86.80	86.80	0.98%	1,558,617
May 21, 2026	86.13	87.03	85.07	85.96	85.96	-0.27%	2,440,494
May 20, 2026	85.86	86.55	84.70	86.19	86.19	-0.32%	2,679,233
May 19, 2026	86.59	87.76	85.69	86.47	86.47	-0.28%	2,198,254
May 18, 2026	85.09	86.93	85.01	86.71	86.71	2.22%	2,070,856
May 15, 2026	85.62	86.42	84.45	84.83	84.83	-0.52%	2,395,528
May 14, 2026	85.85	86.44	85.00	85.27	85.27	-0.68%	2,281,170
May 13, 2026	86.04	86.61	85.11	85.85	85.85	-1.01%	2,513,307
May 12, 2026	86.61	87.38	85.94	86.73	86.73	0.18%	1,743,736
May 11, 2026	86.71	87.63	85.95	86.57	86.57	-0.31%	1,959,169
May 8, 2026	88.84	88.84	86.27	86.84	86.84	-2.13%	2,049,224
May 7, 2026	86.71	89.45	86.64	88.73	88.73	2.13%	2,659,180
May 6, 2026	88.40	89.01	86.64	86.88	86.88	-1.42%	1,561,158
May 5, 2026	88.06	89.51	87.68	88.13	88.13	-0.12%	1,560,794
May 4, 2026	87.37	88.47	86.85	88.24	88.24	0.70%	2,078,285
May 1, 2026	88.77	89.32	87.26	87.63	87.63	-0.65%	1,587,116
Apr 30, 2026	89.77	90.79	87.83	88.20	88.20	-1.42%	2,877,143
Apr 29, 2026	88.71	92.53	87.58	89.47	89.47	4.52%	3,282,463
Apr 28, 2026	87.75	88.13	85.46	85.60	85.60	-1.78%	2,801,612
Apr 27, 2026	88.48	89.25	85.98	87.15	87.15	-1.66%	3,175,673
Apr 24, 2026	88.45	89.01	87.96	88.62	88.62	-0.19%	1,165,018
Apr 23, 2026	89.20	89.20	87.19	88.79	88.79	-0.24%	1,509,980
Apr 22, 2026	89.96	90.53	88.97	89.00	89.00	-0.76%	1,543,702
Apr 21, 2026	90.38	91.58	89.66	89.68	89.68	-0.68%	1,317,363
Apr 20, 2026	90.86	91.69	90.15	90.29	90.29	-0.76%	1,498,926
Apr 17, 2026	91.30	92.75	90.89	90.98	90.98	0.49%	2,060,352
Apr 16, 2026	92.12	92.50	90.24	90.54	90.54	-1.93%	1,632,042
Apr 15, 2026	92.41	92.48	91.60	92.32	92.32	-0.08%	1,562,722
Apr 14, 2026	91.25	92.64	90.44	92.39	92.39	1.70%	2,169,071
Apr 13, 2026	89.33	91.07	88.46	90.85	90.85	1.51%	1,345,369
Apr 10, 2026	89.60	89.60	88.52	89.50	89.50	-0.13%	1,757,230
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%	1,875,038
Apr 7, 2026	88.54	89.43	88.15	88.82	88.82	0.10%	1,549,509
Apr 6, 2026	88.01	88.90	87.74	88.73	88.73	0.82%	1,436,279
Apr 2, 2026	87.52	88.77	87.08	88.01	88.01	-0.06%	1,782,555
Apr 1, 2026	87.30	88.57	87.08	88.06	88.06	-0.41%	1,537,575
Mar 31, 2026	87.11	89.02	86.54	88.42	88.42	2.96%	2,847,566
Mar 30, 2026	85.96	86.86	85.28	86.01	85.88	1.15%	1,900,822
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