Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	87.58	87.66	87.10	87.10	86.99	0.71%	-
Dec 4, 2025	86.92	86.92	86.38	86.49	86.38	0.53%	10
Dec 3, 2025	86.81	86.90	86.03	86.03	85.92	-1.45%	-
Dec 2, 2025	86.05	87.30	85.92	87.30	87.19	2.48%	96
Dec 1, 2025	85.70	85.76	85.19	85.19	85.08	-0.98%	-
Nov 28, 2025	86.76	86.88	86.03	86.03	85.92	-1.17%	-
Nov 27, 2025	86.66	87.05	86.63	87.05	86.94	-	-
Nov 26, 2025	89.37	89.37	87.05	87.05	86.94	4.03%	30
Nov 25, 2025	84.37	84.37	83.68	83.68	83.57	-1.63%	45
Nov 24, 2025	85.65	85.65	85.07	85.07	84.96	1.69%	-
Nov 21, 2025	83.48	83.84	83.19	83.66	83.55	-1.59%	112
Nov 20, 2025	85.01	85.01	85.01	85.01	84.90	1.81%	1
Nov 19, 2025	83.73	83.75	83.16	83.50	83.39	-0.32%	6
Nov 18, 2025	83.40	83.77	83.11	83.77	83.66	0.11%	52
Nov 17, 2025	83.00	86.54	83.00	83.68	83.57	0.99%	201