Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	85.43	85.52	83.82	83.82	83.82	-1.41%	6
Dec 18, 2025	84.66	86.68	84.66	85.02	85.02	2.43%	8
Dec 17, 2025	84.24	84.45	83.00	83.00	83.00	-0.22%	-
Dec 16, 2025	84.15	84.26	83.18	83.18	83.18	-1.36%	133
Dec 15, 2025	83.30	84.33	83.01	84.33	84.33	2.69%	22
Dec 12, 2025	83.31	83.42	82.12	82.12	82.12	-1.75%	-
Dec 11, 2025	82.21	83.58	81.14	83.58	83.58	1.70%	9
Dec 10, 2025	83.84	83.87	82.18	82.18	82.18	-1.97%	-
Dec 9, 2025	84.92	84.92	83.58	83.83	83.83	-1.38%	6
Dec 8, 2025	86.45	88.36	85.00	85.00	85.00	-2.41%	174
Dec 5, 2025	87.58	87.66	87.10	87.10	87.10	0.71%	-
Dec 4, 2025	86.92	86.92	86.38	86.49	86.49	0.53%	10
Dec 3, 2025	86.81	86.90	86.03	86.03	86.03	-1.45%	-
Dec 2, 2025	86.05	87.30	85.92	87.30	87.30	2.48%	96
Dec 1, 2025	85.70	85.76	85.19	85.19	85.19	-0.98%	-
Nov 28, 2025	86.76	86.88	86.03	86.03	86.03	-1.17%	-
Nov 27, 2025	86.66	87.05	86.63	87.05	87.05	-	-
Nov 26, 2025	89.37	89.37	87.05	87.05	87.05	4.03%	30
Nov 25, 2025	84.37	84.37	83.68	83.68	83.68	-1.63%	45
Nov 24, 2025	85.65	85.65	85.07	85.07	85.07	1.69%	-
Nov 21, 2025	83.48	83.84	83.19	83.66	83.66	-1.59%	112
Nov 20, 2025	85.01	85.01	85.01	85.01	85.01	1.81%	1
Nov 19, 2025	83.73	83.75	83.16	83.50	83.50	-0.32%	6
Nov 18, 2025	83.40	83.77	83.11	83.77	83.77	0.11%	52
Nov 17, 2025	83.00	86.54	83.00	83.68	83.68	0.99%	201
Nov 14, 2025	83.73	83.81	82.86	82.86	82.86	-1.17%	3
Nov 13, 2025	83.55	83.84	82.62	83.84	83.84	0.23%	16
Nov 12, 2025	83.96	84.04	83.65	83.65	83.65	0.58%	-
Nov 11, 2025	84.13	84.13	83.17	83.17	83.17	-1.99%	25
Nov 10, 2025	85.00	85.16	84.86	84.86	84.86	0.83%	40
Nov 7, 2025	84.88	84.88	83.61	84.16	84.16	-1.53%	10
Nov 6, 2025	85.83	85.83	85.47	85.47	85.47	-0.93%	6
Nov 5, 2025	85.77	86.86	85.53	86.27	86.27	2.01%	50
Nov 4, 2025	83.85	85.17	83.85	84.57	84.57	0.89%	49
Nov 3, 2025	86.32	86.32	83.82	83.82	83.82	-2.47%	528
Oct 31, 2025	86.18	86.18	85.63	85.94	85.94	0.44%	-
Oct 30, 2025	84.92	85.56	84.41	85.56	85.56	3.02%	141
Oct 29, 2025	86.63	89.51	83.05	83.05	83.05	-4.85%	289
Oct 28, 2025	88.31	88.31	87.28	87.28	87.28	-1.84%	21
Oct 27, 2025	89.91	90.30	88.92	88.92	88.92	-0.35%	54
Oct 24, 2025	89.80	89.85	89.23	89.23	89.23	0.11%	132
Oct 23, 2025	88.87	89.13	88.23	89.13	89.13	-0.12%	2
Oct 22, 2025	88.81	89.24	88.45	89.24	89.24	-0.58%	158
Oct 21, 2025	88.56	89.76	88.19	89.76	89.76	2.84%	9
Oct 20, 2025	87.67	87.68	86.93	87.28	87.28	1.61%	68
Oct 17, 2025	85.90	85.90	85.90	85.90	85.90	-0.57%	-
Oct 16, 2025	86.82	86.94	86.39	86.39	86.39	-0.46%	26
Oct 15, 2025	87.23	87.24	86.78	86.79	86.79	-0.30%	30
Oct 14, 2025	86.24	87.27	85.92	87.05	87.05	-0.89%	98
Oct 13, 2025	87.59	87.85	87.59	87.83	87.83	0.78%	-