Veralto Corporation (VLTO)
NYSE: VLTO · Real-Time Price · USD
98.26
+0.46 (0.47%)
Nov 19, 2025, 4:00 PM EST - Market closed
Veralto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 97.61 | 98.58 | 97.11 | 98.26 | 98.26 | 0.47% | 1,529,292 |
| Nov 18, 2025 | 97.53 | 98.37 | 97.20 | 97.80 | 97.80 | -0.28% | 1,652,740 |
| Nov 17, 2025 | 98.77 | 99.15 | 97.75 | 98.07 | 98.07 | -0.72% | 1,698,914 |
| Nov 14, 2025 | 98.99 | 99.48 | 97.84 | 98.78 | 98.78 | 0.22% | 1,546,927 |
| Nov 13, 2025 | 97.56 | 99.25 | 97.01 | 98.56 | 98.56 | 0.85% | 2,049,313 |
| Nov 12, 2025 | 98.11 | 98.75 | 97.51 | 97.73 | 97.73 | -0.16% | 1,540,465 |
| Nov 11, 2025 | 98.26 | 98.59 | 97.66 | 97.89 | 97.89 | -0.38% | 1,735,890 |
| Nov 10, 2025 | 98.76 | 99.00 | 97.69 | 98.26 | 98.26 | -0.35% | 1,526,939 |
| Nov 7, 2025 | 98.75 | 99.18 | 97.87 | 98.61 | 98.61 | 0.09% | 1,669,869 |
| Nov 6, 2025 | 99.57 | 100.60 | 98.30 | 98.52 | 98.52 | -1.40% | 1,383,662 |
| Nov 5, 2025 | 99.91 | 100.29 | 99.03 | 99.92 | 99.92 | 0.29% | 1,902,480 |
| Nov 4, 2025 | 99.47 | 99.93 | 98.47 | 99.63 | 99.63 | 0.70% | 1,442,147 |
| Nov 3, 2025 | 98.06 | 99.25 | 97.16 | 98.94 | 98.94 | 0.26% | 2,036,757 |
| Oct 31, 2025 | 99.82 | 100.12 | 98.64 | 98.68 | 98.68 | -1.69% | 2,074,806 |
| Oct 30, 2025 | 99.55 | 100.74 | 99.41 | 100.38 | 100.38 | 0.88% | 2,112,217 |
| Oct 29, 2025 | 101.86 | 102.50 | 95.84 | 99.50 | 99.50 | -2.96% | 3,095,849 |
| Oct 28, 2025 | 103.58 | 103.65 | 102.19 | 102.53 | 102.53 | -1.53% | 1,421,931 |
| Oct 27, 2025 | 104.57 | 105.21 | 103.80 | 104.12 | 104.12 | -0.51% | 1,032,889 |
| Oct 24, 2025 | 105.31 | 105.75 | 104.18 | 104.65 | 104.65 | -0.21% | 919,857 |
| Oct 23, 2025 | 103.71 | 105.16 | 103.32 | 104.87 | 104.87 | 1.03% | 1,245,105 |
| Oct 22, 2025 | 103.88 | 104.79 | 103.28 | 103.80 | 103.80 | 0.01% | 999,950 |
| Oct 21, 2025 | 103.95 | 105.63 | 103.49 | 103.79 | 103.79 | -0.18% | 1,347,296 |
| Oct 20, 2025 | 102.91 | 104.22 | 102.74 | 103.98 | 103.98 | 1.19% | 902,707 |
| Oct 17, 2025 | 102.09 | 102.90 | 101.80 | 102.76 | 102.76 | 0.83% | 1,075,086 |
| Oct 16, 2025 | 102.00 | 102.14 | 100.87 | 101.91 | 101.91 | 0.04% | 1,189,656 |
| Oct 15, 2025 | 102.32 | 102.72 | 100.90 | 101.87 | 101.87 | -0.12% | 1,014,761 |
| Oct 14, 2025 | 101.04 | 102.16 | 100.82 | 101.99 | 101.99 | 0.54% | 1,453,196 |
| Oct 13, 2025 | 102.17 | 102.75 | 101.44 | 101.44 | 101.44 | -0.42% | 1,093,954 |
| Oct 10, 2025 | 102.87 | 103.23 | 101.40 | 101.87 | 101.87 | -0.97% | 1,883,133 |
| Oct 9, 2025 | 103.78 | 104.22 | 102.48 | 102.87 | 102.87 | -1.09% | 1,288,364 |
| Oct 8, 2025 | 105.21 | 105.21 | 103.70 | 104.00 | 104.00 | -0.80% | 1,118,066 |
| Oct 7, 2025 | 106.12 | 106.55 | 99.89 | 104.84 | 104.84 | -1.19% | 2,437,175 |
| Oct 6, 2025 | 107.02 | 107.36 | 105.50 | 106.10 | 106.10 | -0.97% | 1,084,223 |
| Oct 3, 2025 | 106.22 | 107.90 | 106.01 | 107.14 | 107.14 | 0.64% | 1,134,483 |
| Oct 2, 2025 | 106.48 | 106.91 | 105.55 | 106.46 | 106.46 | 0.40% | 1,221,873 |
| Oct 1, 2025 | 105.96 | 106.33 | 104.85 | 106.04 | 106.04 | -0.53% | 1,844,962 |
| Sep 30, 2025 | 104.62 | 106.66 | 104.62 | 106.61 | 106.61 | 1.46% | 1,652,612 |
| Sep 29, 2025 | 104.57 | 105.79 | 104.36 | 105.08 | 104.97 | 0.43% | 1,292,664 |
| Sep 26, 2025 | 104.66 | 105.21 | 103.32 | 104.63 | 104.52 | 0.13% | 1,132,270 |
| Sep 25, 2025 | 106.00 | 106.65 | 104.06 | 104.49 | 104.38 | -1.08% | 1,127,607 |
| Sep 24, 2025 | 104.99 | 105.69 | 104.34 | 105.63 | 105.52 | 0.23% | 1,548,340 |
| Sep 23, 2025 | 105.80 | 106.23 | 104.67 | 105.39 | 105.28 | -0.41% | 879,078 |
| Sep 22, 2025 | 106.63 | 107.07 | 105.70 | 105.82 | 105.71 | -1.01% | 1,353,055 |
| Sep 19, 2025 | 107.59 | 108.00 | 106.42 | 106.90 | 106.79 | -0.15% | 3,165,311 |
| Sep 18, 2025 | 107.61 | 107.96 | 106.78 | 107.06 | 106.95 | 0.30% | 1,490,835 |
| Sep 17, 2025 | 106.98 | 108.59 | 106.26 | 106.74 | 106.63 | 0.19% | 2,808,376 |
| Sep 16, 2025 | 107.60 | 108.05 | 106.00 | 106.54 | 106.43 | -1.17% | 1,651,706 |
| Sep 15, 2025 | 109.14 | 109.53 | 107.75 | 107.80 | 107.69 | -1.13% | 1,592,604 |
| Sep 12, 2025 | 109.45 | 109.86 | 108.50 | 109.03 | 108.92 | -0.06% | 1,253,317 |
| Sep 11, 2025 | 106.48 | 109.28 | 106.48 | 109.10 | 108.99 | 2.91% | 1,188,858 |