Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	103.39	104.00	102.63	102.85	102.85	-0.58%	891,703
Jan 28, 2025	103.32	104.48	102.60	103.45	103.45	0.16%	1,265,948
Jan 27, 2025	101.94	103.38	101.76	103.28	103.28	1.50%	2,060,251
Jan 24, 2025	102.86	103.11	101.31	101.75	101.75	-1.47%	1,441,517
Jan 23, 2025	102.75	103.69	102.10	103.27	103.27	0.55%	1,680,125
Jan 22, 2025	103.16	103.43	102.43	102.71	102.71	-0.37%	1,190,399
Jan 21, 2025	102.81	103.55	102.06	103.09	103.09	0.15%	1,761,293
Jan 17, 2025	104.25	104.44	102.90	102.94	102.94	-1.07%	1,372,681
Jan 16, 2025	102.71	104.46	102.02	104.05	104.05	1.46%	1,369,689
Jan 15, 2025	104.20	104.78	102.34	102.55	102.55	0.18%	1,718,124
Jan 14, 2025	100.82	102.49	100.48	102.37	102.37	1.22%	996,081
Jan 13, 2025	100.12	101.36	99.77	101.14	101.14	1.04%	1,370,247
Jan 10, 2025	100.89	101.22	99.83	100.10	100.10	-1.86%	1,272,115
Jan 8, 2025	101.65	102.05	100.20	102.00	102.00	0.34%	1,034,931
Jan 7, 2025	101.01	101.96	100.32	101.65	101.65	0.47%	1,313,507
Jan 6, 2025	100.69	101.41	99.99	101.17	101.17	0.37%	1,180,407
Jan 3, 2025	100.29	101.20	99.80	100.80	100.80	0.21%	903,232
Jan 2, 2025	102.55	102.55	100.15	100.59	100.59	-1.24%	1,315,202
Dec 31, 2024	102.18	102.55	101.34	101.85	101.85	-0.16%	644,384
Dec 30, 2024	102.36	102.50	101.09	102.01	101.90	-1.08%	528,641
Dec 27, 2024	102.90	103.67	102.44	103.12	103.01	-0.72%	608,796
Dec 26, 2024	102.86	104.08	102.75	103.87	103.76	0.37%	580,354
Dec 24, 2024	102.85	103.49	102.33	103.49	103.38	0.58%	277,542
Dec 23, 2024	103.10	103.99	102.20	102.89	102.78	-1.30%	949,101
Dec 20, 2024	101.36	104.54	101.30	104.25	104.14	2.88%	4,807,334
Dec 19, 2024	101.06	102.52	100.00	101.33	101.22	0.10%	1,738,566
Dec 18, 2024	103.48	103.74	101.16	101.23	101.12	-2.16%	2,211,754
Dec 17, 2024	103.69	104.47	102.60	103.46	103.35	-0.74%	2,706,427
Dec 16, 2024	104.57	105.94	103.94	104.23	104.12	0.01%	1,247,278
Dec 13, 2024	105.51	105.76	104.20	104.22	104.11	-1.48%	756,295
Dec 12, 2024	105.00	106.56	104.56	105.79	105.68	0.42%	859,420
Dec 11, 2024	106.69	107.25	104.82	105.35	105.24	-0.98%	1,183,272
Dec 10, 2024	106.53	107.16	104.76	106.39	106.28	-0.34%	716,492
Dec 9, 2024	107.03	107.15	105.38	106.75	106.64	0.21%	1,050,894
Dec 6, 2024	105.61	106.68	105.25	106.53	106.42	1.18%	1,003,356
Dec 5, 2024	106.93	107.34	105.09	105.29	105.18	-2.07%	1,075,067
Dec 4, 2024	107.16	107.95	106.92	107.52	107.40	0.22%	1,085,422
Dec 3, 2024	106.65	107.73	105.49	107.28	107.16	0.61%	1,053,470
Dec 2, 2024	108.00	108.00	105.58	106.63	106.52	-1.44%	1,060,851
Nov 29, 2024	108.06	108.55	107.76	108.19	108.07	0.20%	586,303
Nov 27, 2024	108.16	108.77	107.85	107.97	107.85	0.01%	675,082
Nov 26, 2024	108.78	108.96	107.93	107.96	107.84	-0.48%	1,369,078
Nov 25, 2024	106.73	108.56	106.41	108.48	108.36	1.95%	4,014,694
Nov 22, 2024	106.16	107.44	105.51	106.41	106.30	0.38%	1,748,614
Nov 21, 2024	104.89	106.42	103.88	106.01	105.90	0.86%	1,317,070
Nov 20, 2024	104.48	105.22	103.26	105.11	105.00	1.09%	1,374,279
Nov 19, 2024	102.27	104.28	102.24	103.98	103.87	1.11%	1,531,247
Nov 18, 2024	102.32	103.20	102.19	102.84	102.73	0.16%	1,158,926
Nov 15, 2024	102.45	102.97	102.10	102.68	102.57	-0.42%	1,135,556
Nov 14, 2024	104.15	104.95	101.92	103.11	103.00	-1.65%	1,320,474
Nov 13, 2024	103.06	105.31	102.98	104.84	104.73	1.05%	1,103,903
Nov 12, 2024	104.98	105.84	103.65	103.75	103.64	-0.61%	867,675
Nov 11, 2024	105.93	106.00	104.05	104.39	104.28	-1.10%	1,076,189
Nov 8, 2024	104.87	106.37	104.60	105.55	105.44	1.20%	1,208,426
Nov 7, 2024	103.01	104.61	103.00	104.30	104.19	1.27%	1,406,531
Nov 6, 2024	105.70	105.78	101.89	102.99	102.88	-0.60%	1,879,297
Nov 5, 2024	103.98	105.70	102.99	103.61	103.50	1.15%	1,228,247
Nov 4, 2024	102.07	102.78	101.72	102.43	102.32	0.83%	960,865
Nov 1, 2024	102.91	103.19	101.18	101.59	101.48	-0.59%	1,117,923
Oct 31, 2024	103.00	103.64	102.17	102.19	102.08	-1.02%	1,117,749
Oct 30, 2024	103.18	103.99	102.58	103.24	103.13	-0.24%	1,106,110
Oct 29, 2024	103.60	103.79	102.53	103.49	103.38	-0.49%	1,472,467
Oct 28, 2024	104.72	105.17	103.94	104.00	103.89	-0.05%	1,298,546
Oct 25, 2024	106.40	106.98	103.67	104.05	103.94	-1.64%	1,538,036
Oct 24, 2024	114.55	115.00	105.63	105.79	105.68	-4.63%	2,922,258
Oct 23, 2024	111.91	113.07	110.22	110.93	110.81	-0.77%	1,426,413
Oct 22, 2024	112.16	112.52	111.26	111.79	111.67	-1.13%	875,619
Oct 21, 2024	112.87	113.69	112.34	113.07	112.95	-0.47%	960,706
Oct 18, 2024	113.09	113.69	112.08	113.60	113.48	0.50%	3,872,187
Oct 17, 2024	112.91	113.41	112.09	113.03	112.91	0.45%	1,190,473
Oct 16, 2024	113.09	113.83	112.40	112.52	112.40	-0.32%	961,228
Oct 15, 2024	113.90	114.61	112.80	112.88	112.76	-0.36%	1,030,251
Oct 14, 2024	113.48	113.98	113.19	113.29	113.17	0.14%	971,536
Oct 11, 2024	112.17	114.18	112.13	113.13	113.01	1.14%	1,365,641
Oct 10, 2024	112.94	113.29	111.57	111.85	111.73	-0.97%	773,525
Oct 9, 2024	112.75	113.50	112.11	112.94	112.82	0.68%	988,165
Oct 8, 2024	111.89	112.56	111.16	112.18	112.06	0.95%	1,497,880
Oct 7, 2024	110.93	111.78	110.78	111.12	111.00	-0.80%	1,516,655
Oct 4, 2024	111.90	112.29	110.84	112.02	111.90	0.64%	952,237
Oct 3, 2024	111.14	111.60	110.45	111.31	111.19	0.03%	1,149,184
Oct 2, 2024	109.80	111.53	109.62	111.28	111.16	1.14%	1,143,097
Oct 1, 2024	112.55	112.62	109.26	110.03	109.91	-1.64%	1,805,933
Sep 30, 2024	110.15	112.02	109.39	111.86	111.74	1.41%	1,523,428
Sep 27, 2024	111.34	111.88	109.56	110.30	110.18	-0.88%	1,834,421
Sep 26, 2024	111.40	112.28	110.83	111.28	111.07	0.22%	1,134,104
Sep 25, 2024	111.85	111.85	110.68	111.04	110.83	-0.32%	1,451,977
Sep 24, 2024	109.63	111.88	109.35	111.40	111.19	1.04%	1,340,190
Sep 23, 2024	110.32	111.19	109.22	110.25	110.04	0.71%	2,085,853
Sep 20, 2024	109.34	109.76	108.55	109.47	109.26	-	8,340,459
Sep 19, 2024	109.46	109.60	108.51	109.47	109.26	1.28%	1,487,252
Sep 18, 2024	109.05	109.58	107.46	108.09	107.89	-0.78%	1,749,569
Sep 17, 2024	111.02	111.49	108.84	108.94	108.73	-0.93%	1,123,370
Sep 16, 2024	110.53	111.58	109.76	109.96	109.75	-0.05%	1,494,110
Sep 13, 2024	110.00	110.77	109.30	110.02	109.81	0.66%	1,163,095
Sep 12, 2024	108.84	109.59	108.44	109.30	109.09	0.32%	1,409,424
Sep 11, 2024	109.32	109.86	107.62	108.95	108.74	-0.70%	1,307,151
Sep 10, 2024	109.84	110.12	109.14	109.72	109.51	0.21%	1,312,387
Sep 9, 2024	110.12	110.20	109.19	109.49	109.28	0.71%	2,033,577
Sep 6, 2024	109.59	110.76	108.08	108.72	108.51	-1.03%	2,043,570
Sep 5, 2024	110.20	110.74	109.30	109.85	109.64	-0.90%	1,148,285