Veralto Corporation (VLTO)
NYSE: VLTO · Real-Time Price · USD
106.10
-1.04 (-0.97%)
At close: Oct 6, 2025, 4:00 PM EDT
106.10
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:20 PM EDT
Veralto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 107.02 | 107.36 | 105.50 | 106.10 | - | -0.97% | 585,625 |
| 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 |
| Sep 10, 2025 | 105.00 | 106.05 | 104.82 | 106.01 | 105.90 | 0.93% | 924,516 |
| Sep 9, 2025 | 106.47 | 106.69 | 104.76 | 105.03 | 104.92 | -1.75% | 866,054 |
| Sep 8, 2025 | 105.71 | 106.95 | 105.01 | 106.90 | 106.79 | 1.13% | 910,405 |
| Sep 5, 2025 | 106.78 | 107.02 | 105.46 | 105.71 | 105.60 | -0.83% | 965,188 |
| Sep 4, 2025 | 105.57 | 106.60 | 104.88 | 106.60 | 106.49 | 1.46% | 1,088,589 |
| Sep 3, 2025 | 104.78 | 105.54 | 104.00 | 105.07 | 104.96 | -0.20% | 1,030,263 |
| Sep 2, 2025 | 105.66 | 105.97 | 104.39 | 105.28 | 105.17 | -0.86% | 887,707 |
| Aug 29, 2025 | 106.37 | 106.80 | 105.93 | 106.19 | 106.08 | -0.29% | 716,496 |
| Aug 28, 2025 | 107.38 | 107.42 | 106.15 | 106.50 | 106.39 | -0.81% | 523,123 |
| Aug 27, 2025 | 107.17 | 107.82 | 106.81 | 107.37 | 107.26 | 0.24% | 597,109 |
| Aug 26, 2025 | 107.06 | 107.68 | 106.59 | 107.11 | 107.00 | -0.04% | 1,167,881 |
| Aug 25, 2025 | 108.95 | 109.30 | 107.00 | 107.15 | 107.04 | -1.83% | 556,106 |
| Aug 22, 2025 | 109.00 | 110.11 | 108.46 | 109.15 | 109.04 | 0.63% | 1,108,498 |
| Aug 21, 2025 | 108.62 | 109.03 | 108.05 | 108.47 | 108.36 | -0.40% | 646,619 |
| Aug 20, 2025 | 108.50 | 109.24 | 108.20 | 108.91 | 108.80 | 0.75% | 1,264,102 |
| Aug 19, 2025 | 106.90 | 108.38 | 106.68 | 108.10 | 107.99 | 1.32% | 977,054 |
| Aug 18, 2025 | 107.50 | 108.26 | 106.61 | 106.69 | 106.58 | -0.54% | 998,779 |
| Aug 15, 2025 | 107.79 | 107.87 | 107.04 | 107.27 | 107.16 | -0.37% | 1,130,053 |
| Aug 14, 2025 | 109.29 | 109.29 | 107.37 | 107.67 | 107.56 | -1.90% | 957,208 |
| Aug 13, 2025 | 109.01 | 109.81 | 107.10 | 109.75 | 109.64 | 0.86% | 1,211,181 |
| Aug 12, 2025 | 107.48 | 108.94 | 107.01 | 108.81 | 108.70 | 1.56% | 1,074,172 |
| Aug 11, 2025 | 107.82 | 108.44 | 107.08 | 107.14 | 107.03 | -0.52% | 1,203,336 |
| Aug 8, 2025 | 107.56 | 108.19 | 107.43 | 107.70 | 107.59 | 0.15% | 523,007 |
| Aug 7, 2025 | 108.29 | 108.51 | 107.02 | 107.54 | 107.43 | 0.06% | 802,021 |
| Aug 6, 2025 | 106.80 | 107.74 | 105.96 | 107.48 | 107.37 | 0.86% | 1,081,784 |
| Aug 5, 2025 | 106.93 | 107.40 | 106.25 | 106.56 | 106.45 | -0.36% | 1,324,075 |
| Aug 4, 2025 | 104.87 | 107.06 | 104.43 | 106.95 | 106.84 | 2.10% | 1,082,962 |
| Aug 1, 2025 | 104.46 | 104.83 | 103.39 | 104.75 | 104.64 | -0.08% | 1,297,928 |
| Jul 31, 2025 | 104.99 | 106.86 | 104.51 | 104.83 | 104.72 | -0.90% | 1,963,536 |
| Jul 30, 2025 | 106.64 | 107.00 | 104.75 | 105.78 | 105.67 | 0.71% | 2,071,534 |
| Jul 29, 2025 | 105.00 | 106.30 | 102.23 | 105.03 | 104.92 | 1.87% | 2,225,056 |
| Jul 28, 2025 | 102.51 | 103.61 | 101.79 | 103.10 | 102.99 | -0.17% | 2,086,464 |