Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	102.06	102.53	100.92	100.95	100.95	-1.22%	895,519
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
Jul 2, 2025	102.50	103.43	101.91	102.83	102.83	0.22%	910,283
Jul 1, 2025	100.66	103.18	100.40	102.60	102.60	1.63%	1,055,934
Jun 30, 2025	101.14	101.77	100.40	100.95	100.95	-0.12%	1,542,969
Jun 27, 2025	101.49	101.91	100.83	101.07	100.96	-0.05%	2,287,548
Jun 26, 2025	100.13	101.84	99.93	101.12	101.01	0.95%	1,469,811
Jun 25, 2025	100.00	100.61	99.41	100.17	100.06	-0.14%	1,342,151
Jun 24, 2025	98.79	100.42	98.44	100.31	100.20	1.89%	1,490,330
Jun 23, 2025	96.71	98.62	96.46	98.45	98.34	1.78%	1,556,720
Jun 20, 2025	97.35	98.00	96.58	96.73	96.63	-0.31%	3,237,050
Jun 18, 2025	97.29	97.92	96.85	97.03	96.92	-0.42%	806,145
Jun 17, 2025	97.61	98.22	96.99	97.44	97.33	-0.35%	1,031,074
Jun 16, 2025	97.81	98.20	96.95	97.78	97.67	0.47%	841,167
Jun 13, 2025	98.01	98.86	97.06	97.32	97.21	-1.45%	825,458
Jun 12, 2025	98.01	98.75	97.45	98.75	98.64	0.55%	1,240,568
Jun 11, 2025	99.87	99.97	98.03	98.21	98.10	-1.75%	884,770
Jun 10, 2025	100.00	100.37	99.30	99.96	99.85	0.24%	600,946
Jun 9, 2025	100.50	100.50	99.32	99.72	99.61	-0.55%	693,311
Jun 6, 2025	100.35	100.69	99.63	100.27	100.16	0.60%	487,005
Jun 5, 2025	99.49	100.07	98.63	99.67	99.56	0.76%	866,954
Jun 4, 2025	100.40	100.40	98.91	98.92	98.81	-1.43%	980,513
Jun 3, 2025	99.89	100.68	99.63	100.36	100.25	0.08%	775,561
Jun 2, 2025	100.55	100.92	99.50	100.28	100.17	-0.74%	1,100,919
May 30, 2025	101.67	101.72	100.30	101.03	100.92	-0.21%	3,079,272
May 29, 2025	101.15	101.28	100.10	101.24	101.13	0.48%	1,037,641
May 28, 2025	101.40	101.65	100.56	100.76	100.65	-0.72%	882,205
May 27, 2025	101.46	101.66	100.19	101.49	101.38	1.03%	1,386,965
May 23, 2025	99.95	100.90	99.40	100.46	100.35	-0.51%	1,065,177
May 22, 2025	100.10	101.33	99.85	100.98	100.87	0.49%	1,096,017
May 21, 2025	101.42	101.89	100.06	100.49	100.38	-1.50%	1,063,419
May 20, 2025	102.04	102.66	101.67	102.02	101.91	-0.17%	1,020,647
May 19, 2025	101.22	102.55	101.03	102.19	102.08	0.48%	832,212
May 16, 2025	100.99	101.76	100.40	101.70	101.59	0.76%	691,612
May 15, 2025	99.54	101.01	99.08	100.93	100.82	1.48%	970,382
May 14, 2025	100.25	100.35	99.10	99.46	99.35	-0.79%	1,482,172
May 13, 2025	100.45	100.96	99.44	100.25	100.14	-0.08%	1,456,199
May 12, 2025	98.86	100.45	97.99	100.33	100.22	3.37%	1,329,690
May 9, 2025	97.30	98.21	96.84	97.06	96.95	-0.23%	1,427,950
May 8, 2025	96.72	98.41	96.15	97.28	97.17	1.24%	1,145,814
May 7, 2025	96.72	98.04	95.49	96.09	95.99	0.77%	1,500,501
May 6, 2025	95.18	96.45	94.88	95.36	95.26	-0.34%	1,157,348
May 5, 2025	95.16	96.17	94.62	95.69	95.59	0.17%	1,262,127
May 2, 2025	95.24	95.99	94.60	95.53	95.43	1.40%	1,207,645