Veralto Corporation (VLTO)
NYSE: VLTO · Real-Time Price · USD
109.03
-0.07 (-0.06%)
At close: Sep 12, 2025, 4:00 PM EDT
109.05
+0.02 (0.02%)
After-hours: Sep 12, 2025, 7:40 PM EDT
Veralto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 109.45 | 109.86 | 108.50 | 109.03 | 109.03 | -0.06% | 1,253,217 |
| Sep 11, 2025 | 106.48 | 109.28 | 106.48 | 109.10 | 109.10 | 2.91% | 1,188,858 |
| Sep 10, 2025 | 105.00 | 106.05 | 104.82 | 106.01 | 106.01 | 0.93% | 924,516 |
| Sep 9, 2025 | 106.47 | 106.69 | 104.76 | 105.03 | 105.03 | -1.75% | 866,054 |
| Sep 8, 2025 | 105.71 | 106.95 | 105.01 | 106.90 | 106.90 | 1.13% | 910,405 |
| Sep 5, 2025 | 106.78 | 107.02 | 105.46 | 105.71 | 105.71 | -0.83% | 965,188 |
| Sep 4, 2025 | 105.57 | 106.60 | 104.88 | 106.60 | 106.60 | 1.46% | 1,088,589 |
| Sep 3, 2025 | 104.78 | 105.54 | 104.00 | 105.07 | 105.07 | -0.20% | 1,030,263 |
| Sep 2, 2025 | 105.66 | 105.97 | 104.39 | 105.28 | 105.28 | -0.86% | 887,707 |
| Aug 29, 2025 | 106.37 | 106.80 | 105.93 | 106.19 | 106.19 | -0.29% | 716,496 |
| Aug 28, 2025 | 107.38 | 107.42 | 106.15 | 106.50 | 106.50 | -0.81% | 523,123 |
| Aug 27, 2025 | 107.17 | 107.82 | 106.81 | 107.37 | 107.37 | 0.24% | 597,109 |
| Aug 26, 2025 | 107.06 | 107.68 | 106.59 | 107.11 | 107.11 | -0.04% | 1,167,881 |
| Aug 25, 2025 | 108.95 | 109.30 | 107.00 | 107.15 | 107.15 | -1.83% | 556,106 |
| Aug 22, 2025 | 109.00 | 110.11 | 108.46 | 109.15 | 109.15 | 0.63% | 1,108,498 |
| Aug 21, 2025 | 108.62 | 109.03 | 108.05 | 108.47 | 108.47 | -0.40% | 646,619 |
| Aug 20, 2025 | 108.50 | 109.24 | 108.20 | 108.91 | 108.91 | 0.75% | 1,264,102 |
| Aug 19, 2025 | 106.90 | 108.38 | 106.68 | 108.10 | 108.10 | 1.32% | 977,054 |
| Aug 18, 2025 | 107.50 | 108.26 | 106.61 | 106.69 | 106.69 | -0.54% | 998,779 |
| Aug 15, 2025 | 107.79 | 107.87 | 107.04 | 107.27 | 107.27 | -0.37% | 1,130,053 |
| Aug 14, 2025 | 109.29 | 109.29 | 107.37 | 107.67 | 107.67 | -1.90% | 957,208 |
| Aug 13, 2025 | 109.01 | 109.81 | 107.10 | 109.75 | 109.75 | 0.86% | 1,211,181 |
| Aug 12, 2025 | 107.48 | 108.94 | 107.01 | 108.81 | 108.81 | 1.56% | 1,074,172 |
| Aug 11, 2025 | 107.82 | 108.44 | 107.08 | 107.14 | 107.14 | -0.52% | 1,203,336 |
| Aug 8, 2025 | 107.56 | 108.19 | 107.43 | 107.70 | 107.70 | 0.15% | 523,007 |
| Aug 7, 2025 | 108.29 | 108.51 | 107.02 | 107.54 | 107.54 | 0.06% | 802,021 |
| Aug 6, 2025 | 106.80 | 107.74 | 105.96 | 107.48 | 107.48 | 0.86% | 1,081,784 |
| Aug 5, 2025 | 106.93 | 107.40 | 106.25 | 106.56 | 106.56 | -0.36% | 1,324,075 |
| Aug 4, 2025 | 104.87 | 107.06 | 104.43 | 106.95 | 106.95 | 2.10% | 1,082,962 |
| Aug 1, 2025 | 104.46 | 104.83 | 103.39 | 104.75 | 104.75 | -0.08% | 1,297,928 |
| Jul 31, 2025 | 104.99 | 106.86 | 104.51 | 104.83 | 104.83 | -0.90% | 1,963,536 |
| Jul 30, 2025 | 106.64 | 107.00 | 104.75 | 105.78 | 105.78 | 0.71% | 2,071,534 |
| Jul 29, 2025 | 105.00 | 106.30 | 102.23 | 105.03 | 105.03 | 1.87% | 2,225,056 |
| Jul 28, 2025 | 102.51 | 103.61 | 101.79 | 103.10 | 103.10 | -0.17% | 2,086,464 |
| Jul 25, 2025 | 103.42 | 103.65 | 102.75 | 103.28 | 103.28 | 0.01% | 1,019,437 |
| Jul 24, 2025 | 101.99 | 103.39 | 101.10 | 103.27 | 103.27 | 1.43% | 1,450,752 |
| Jul 23, 2025 | 102.48 | 103.00 | 101.19 | 101.81 | 101.81 | -0.71% | 1,432,523 |
| Jul 22, 2025 | 102.23 | 103.23 | 101.50 | 102.54 | 102.54 | 0.42% | 895,663 |
| Jul 21, 2025 | 103.40 | 103.86 | 102.06 | 102.11 | 102.11 | -1.19% | 1,707,977 |
| Jul 18, 2025 | 102.85 | 103.57 | 102.32 | 103.34 | 103.34 | 0.35% | 1,863,942 |
| Jul 17, 2025 | 100.47 | 103.10 | 100.20 | 102.98 | 102.98 | 2.46% | 1,155,432 |
| Jul 16, 2025 | 100.97 | 101.00 | 99.57 | 100.51 | 100.51 | -0.44% | 1,256,495 |
| Jul 15, 2025 | 102.06 | 102.53 | 100.92 | 100.95 | 100.95 | -1.22% | 895,552 |
| Jul 14, 2025 | 101.73 | 102.45 | 101.32 | 102.20 | 102.20 | 0.26% | 849,180 |
| Jul 11, 2025 | 102.75 | 102.75 | 101.52 | 101.93 | 101.93 | -1.16% | 734,595 |
| Jul 10, 2025 | 102.22 | 104.08 | 102.04 | 103.13 | 103.13 | 0.74% | 1,147,783 |
| Jul 9, 2025 | 102.52 | 102.55 | 101.56 | 102.37 | 102.37 | 0.04% | 833,139 |
| Jul 8, 2025 | 102.16 | 104.03 | 101.97 | 102.33 | 102.33 | -0.38% | 933,216 |
| Jul 7, 2025 | 103.67 | 104.05 | 102.13 | 102.72 | 102.72 | -0.99% | 714,768 |
| Jul 3, 2025 | 103.73 | 103.93 | 102.26 | 103.75 | 103.75 | 0.89% | 478,650 |