Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	79.42	79.42	78.57	78.57	78.57	-0.53%	-
Feb 19, 2026	79.35	79.35	78.99	78.99	78.99	2.57%	-
Feb 18, 2026	77.46	77.57	77.01	77.01	77.01	0.01%	5
Feb 17, 2026	77.19	77.19	77.00	77.00	77.00	-1.07%	11
Feb 16, 2026	77.43	77.83	77.43	77.83	77.83	0.03%	14
Feb 13, 2026	76.76	78.50	76.37	77.81	77.81	-1.98%	7
Feb 12, 2026	79.59	79.59	79.01	79.38	79.38	2.62%	131
Feb 11, 2026	77.27	77.35	77.27	77.35	77.35	0.21%	-
Feb 10, 2026	77.19	77.19	77.19	77.19	77.19	0.04%	-
Feb 9, 2026	75.33	77.31	74.55	77.16	77.16	1.37%	260
Feb 6, 2026	76.30	76.30	76.12	76.12	76.12	-0.72%	2
Feb 5, 2026	76.90	78.00	76.14	76.67	76.67	-0.82%	243
Feb 4, 2026	80.63	81.31	77.30	77.30	77.30	-9.07%	232
Feb 3, 2026	85.44	85.44	84.93	85.01	85.01	2.96%	3
Feb 2, 2026	82.00	82.57	82.00	82.57	82.57	-0.52%	24
Jan 30, 2026	81.44	83.00	81.17	83.00	83.00	2.38%	43
Jan 29, 2026	81.92	81.98	81.07	81.07	81.07	-1.63%	32
Jan 28, 2026	82.58	82.58	82.41	82.41	82.41	-1.08%	-
Jan 27, 2026	85.40	85.41	83.31	83.31	83.31	-1.08%	60
Jan 26, 2026	84.74	84.74	84.02	84.22	84.22	-1.09%	13
Jan 23, 2026	85.76	85.76	85.15	85.15	85.15	-1.26%	162
Jan 22, 2026	86.75	86.92	86.24	86.24	86.24	0.05%	-
Jan 21, 2026	85.76	86.20	84.99	86.20	86.20	0.45%	46
Jan 20, 2026	85.57	85.81	84.78	85.81	85.81	-1.05%	101
Jan 19, 2026	86.35	86.80	86.35	86.72	86.72	-1.63%	17
Jan 16, 2026	88.31	88.31	87.67	88.16	88.16	0.93%	7
Jan 15, 2026	87.18	87.35	86.86	87.35	87.35	1.05%	20
Jan 14, 2026	86.45	86.45	86.13	86.44	86.44	0.07%	6
Jan 13, 2026	86.65	86.67	86.38	86.38	86.38	-0.68%	-
Jan 12, 2026	86.78	89.38	86.45	86.97	86.97	1.80%	39
Jan 9, 2026	86.55	86.59	85.43	85.43	85.43	1.70%	-
Jan 8, 2026	84.94	85.04	84.00	84.00	84.00	0.54%	-
Jan 7, 2026	84.71	84.73	83.55	83.55	83.55	0.94%	112
Jan 6, 2026	83.91	83.91	82.77	82.77	82.77	-1.46%	5
Jan 5, 2026	83.17	84.00	82.45	84.00	84.00	1.17%	33
Jan 2, 2026	83.93	84.10	83.03	83.03	83.03	-2.82%	6
Dec 30, 2025	85.35	85.44	85.35	85.44	85.33	1.68%	-
Dec 29, 2025	85.62	85.62	84.03	84.03	83.92	-1.73%	4
Dec 23, 2025	85.78	85.84	84.53	85.51	85.40	2.44%	11
Dec 22, 2025	85.34	85.34	83.47	83.47	83.36	-0.42%	12
Dec 19, 2025	85.43	85.52	83.82	83.82	83.71	-1.41%	6
Dec 18, 2025	84.66	86.68	84.66	85.02	84.91	2.43%	8
Dec 17, 2025	84.24	84.45	83.00	83.00	82.89	-0.22%	-
Dec 16, 2025	84.15	84.26	83.18	83.18	83.07	-1.36%	133
Dec 15, 2025	83.30	84.33	83.01	84.33	84.22	2.69%	22
Dec 12, 2025	83.31	83.42	82.12	82.12	82.01	-1.75%	-
Dec 11, 2025	82.21	83.58	81.14	83.58	83.47	1.70%	9
Dec 10, 2025	83.84	83.87	82.18	82.18	82.07	-1.97%	-
Dec 9, 2025	84.92	84.92	83.58	83.83	83.72	-1.38%	6
Dec 8, 2025	86.45	88.36	85.00	85.00	84.89	-2.41%	174