Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	87.52	88.18	86.84	86.86	86.86	-1.85%	1,492,865
Mar 23, 2026	89.93	90.15	88.47	88.50	88.50	-0.15%	2,986,784
Mar 20, 2026	89.54	89.63	87.99	88.63	88.63	-1.15%	5,639,919
Mar 19, 2026	89.49	90.29	88.61	89.66	89.66	-0.37%	1,396,506
Mar 18, 2026	90.45	91.27	89.91	89.99	89.99	-1.10%	1,411,411
Mar 17, 2026	92.00	92.10	90.77	90.99	90.99	-0.24%	1,463,602
Mar 16, 2026	91.04	91.92	89.96	91.21	91.21	1.12%	1,244,424
Mar 13, 2026	90.61	90.81	89.75	90.20	90.20	0.49%	1,073,263
Mar 12, 2026	91.25	91.74	89.71	89.76	89.76	-1.76%	1,697,265
Mar 11, 2026	91.65	91.93	90.56	91.37	91.37	-0.46%	1,422,168
Mar 10, 2026	93.71	94.03	91.33	91.79	91.79	-2.41%	1,673,108
Mar 9, 2026	93.74	94.52	91.71	94.06	94.06	-0.29%	1,526,908
Mar 6, 2026	92.81	94.44	92.55	94.33	94.33	-0.90%	1,508,081
Mar 5, 2026	94.01	96.15	93.58	95.19	95.19	0.52%	2,093,913
Mar 4, 2026	95.34	95.72	94.47	94.70	94.70	-0.98%	1,681,665
Mar 3, 2026	96.28	96.28	95.01	95.64	95.64	-1.63%	1,490,155
Mar 2, 2026	96.51	97.80	95.82	97.22	97.22	-0.22%	1,447,848
Feb 27, 2026	97.14	97.88	96.15	97.43	97.43	-0.60%	2,455,975
Feb 26, 2026	95.26	98.08	94.96	98.02	98.02	3.87%	2,342,104
Feb 25, 2026	93.74	94.40	92.95	94.37	94.37	0.77%	1,972,884
Feb 24, 2026	92.62	93.91	92.20	93.65	93.65	1.13%	2,185,311
Feb 23, 2026	92.72	93.24	91.37	92.60	92.60	-0.52%	2,361,075
Feb 20, 2026	93.70	94.61	92.33	93.08	93.08	-0.96%	2,687,215
Feb 19, 2026	94.08	95.45	93.05	93.98	93.98	-0.32%	1,748,114
Feb 18, 2026	92.28	94.42	91.61	94.28	94.28	2.26%	2,603,248
Feb 17, 2026	93.84	94.72	91.80	92.20	92.20	-0.37%	2,490,872
Feb 13, 2026	92.26	93.35	92.24	92.54	92.54	0.61%	1,594,975
Feb 12, 2026	95.07	95.53	91.64	91.98	91.98	-3.18%	2,381,633
Feb 11, 2026	92.72	95.56	92.72	95.00	95.00	2.36%	3,285,143
Feb 10, 2026	92.15	93.59	92.07	92.81	92.81	0.13%	2,969,159
Feb 9, 2026	90.80	93.41	90.59	92.69	92.69	2.34%	3,586,935
Feb 6, 2026	90.99	92.42	89.58	90.57	90.57	-0.24%	3,370,319
Feb 5, 2026	91.34	91.75	88.82	90.79	90.79	-0.68%	3,694,252
Feb 4, 2026	97.32	97.46	88.40	91.41	91.41	-6.20%	6,462,336
Feb 3, 2026	100.23	100.95	97.05	97.45	97.45	-3.97%	2,283,331
Feb 2, 2026	98.94	101.50	98.49	101.48	101.48	2.53%	1,915,827
Jan 30, 2026	99.07	99.07	97.77	98.98	98.98	0.31%	1,527,052
Jan 29, 2026	99.21	100.00	97.08	98.67	98.67	-0.05%	1,741,423
Jan 28, 2026	100.02	100.49	98.19	98.72	98.72	-1.83%	1,979,474
Jan 27, 2026	102.06	102.68	100.52	100.56	100.56	-1.31%	1,106,718
Jan 26, 2026	101.27	102.08	100.39	101.89	101.89	0.57%	1,462,271
Jan 23, 2026	101.83	101.96	100.87	101.31	101.31	-0.17%	1,276,612
Jan 22, 2026	102.12	102.52	101.19	101.48	101.48	-0.42%	1,465,955
Jan 21, 2026	101.39	102.25	100.56	101.91	101.91	0.79%	1,492,986
Jan 20, 2026	101.90	102.32	100.77	101.11	101.11	-1.52%	1,157,669
Jan 16, 2026	102.66	103.42	101.97	102.67	102.67	-0.49%	1,385,455
Jan 15, 2026	102.72	103.18	101.92	103.18	103.18	0.86%	979,096
Jan 14, 2026	101.45	102.36	100.96	102.30	102.30	0.52%	1,571,971
Jan 13, 2026	101.88	101.91	100.53	101.77	101.77	-0.13%	1,117,030
Jan 12, 2026	102.30	103.08	101.56	101.90	101.90	-0.81%	1,138,778