Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	101.67	101.72	100.30	101.03	-	-0.21%	3,079,176
May 29, 2025	101.15	101.28	100.10	101.24	101.24	0.48%	1,037,641
May 28, 2025	101.40	101.65	100.56	100.76	100.76	-0.72%	882,205
May 27, 2025	101.46	101.66	100.19	101.49	101.49	1.03%	1,386,965
May 23, 2025	99.95	100.90	99.40	100.46	100.46	-0.51%	1,065,177
May 22, 2025	100.10	101.33	99.85	100.98	100.98	0.49%	1,096,017
May 21, 2025	101.42	101.89	100.06	100.49	100.49	-1.50%	1,063,419
May 20, 2025	102.04	102.66	101.67	102.02	102.02	-0.17%	1,020,647
May 19, 2025	101.22	102.55	101.03	102.19	102.19	0.48%	832,212
May 16, 2025	100.99	101.76	100.40	101.70	101.70	0.76%	691,612
May 15, 2025	99.54	101.01	99.08	100.93	100.93	1.48%	970,382
May 14, 2025	100.25	100.35	99.10	99.46	99.46	-0.79%	1,482,172
May 13, 2025	100.45	100.96	99.44	100.25	100.25	-0.08%	1,456,199
May 12, 2025	98.86	100.45	97.99	100.33	100.33	3.37%	1,329,690
May 9, 2025	97.30	98.21	96.84	97.06	97.06	-0.23%	1,427,950
May 8, 2025	96.72	98.41	96.15	97.28	97.28	1.24%	1,145,814
May 7, 2025	96.72	98.04	95.49	96.09	96.09	0.77%	1,500,501
May 6, 2025	95.18	96.45	94.88	95.36	95.36	-0.34%	1,157,348
May 5, 2025	95.16	96.17	94.62	95.69	95.69	0.17%	1,262,127
May 2, 2025	95.24	95.99	94.60	95.53	95.53	1.40%	1,207,645
May 1, 2025	96.30	96.89	93.54	94.21	94.21	-1.76%	1,421,240
Apr 30, 2025	91.75	96.07	88.27	95.90	95.90	3.02%	3,141,163
Apr 29, 2025	91.92	93.23	91.59	93.09	93.09	1.11%	1,922,766
Apr 28, 2025	92.59	93.00	90.98	92.07	92.07	-0.26%	1,172,209
Apr 25, 2025	91.17	92.45	90.52	92.31	92.31	0.62%	1,418,303
Apr 24, 2025	90.45	91.96	90.00	91.74	91.74	1.31%	1,455,626
Apr 23, 2025	90.56	92.04	89.79	90.55	90.55	1.54%	1,672,799
Apr 22, 2025	88.13	89.68	87.35	89.18	89.18	2.27%	1,478,764
Apr 21, 2025	88.46	88.80	86.33	87.20	87.20	-2.61%	1,571,218
Apr 17, 2025	89.93	90.37	89.23	89.54	89.54	0.24%	1,691,548
Apr 16, 2025	89.94	90.73	88.90	89.33	89.33	-0.81%	1,493,685
Apr 15, 2025	90.30	91.12	89.99	90.06	90.06	-0.68%	1,212,915
Apr 14, 2025	90.53	91.30	89.89	90.68	90.68	1.18%	1,235,478
Apr 11, 2025	88.73	90.55	87.57	89.62	89.62	1.04%	2,132,306
Apr 10, 2025	89.93	90.54	86.56	88.70	88.70	-2.67%	1,722,667
Apr 9, 2025	84.88	91.80	83.87	91.13	91.13	6.81%	2,080,654
Apr 8, 2025	89.56	90.00	84.24	85.32	85.32	-2.05%	2,034,217
Apr 7, 2025	87.82	89.97	84.00	87.11	87.11	-1.93%	2,395,182
Apr 4, 2025	92.82	92.82	88.68	88.82	88.82	-5.41%	2,531,483
Apr 3, 2025	97.15	98.14	93.73	93.90	93.90	-4.84%	1,780,628
Apr 2, 2025	97.14	98.78	96.43	98.68	98.68	1.09%	791,077
Apr 1, 2025	97.05	98.10	96.76	97.62	97.62	0.17%	1,380,053
Mar 31, 2025	95.91	98.08	95.50	97.45	97.45	1.47%	2,346,356
Mar 28, 2025	97.70	98.23	95.93	96.04	95.93	-1.89%	834,864
Mar 27, 2025	98.02	98.68	97.16	97.89	97.78	0.16%	947,726
Mar 26, 2025	98.01	99.05	97.37	97.73	97.62	-0.02%	1,489,936
Mar 25, 2025	98.63	98.83	96.84	97.75	97.64	-0.52%	1,201,947
Mar 24, 2025	98.56	99.78	97.95	98.26	98.15	0.50%	1,093,983
Mar 21, 2025	97.43	97.80	96.03	97.77	97.66	-0.38%	2,879,774
Mar 20, 2025	99.12	99.28	97.96	98.14	98.03	-1.13%	1,061,767