Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	101.73	102.99	101.23	102.73	102.73	0.97%	1,183,697
Jan 8, 2026	100.07	102.15	100.07	101.74	101.74	1.43%	1,108,107
Jan 7, 2026	101.00	101.48	100.00	100.31	100.31	0.37%	1,107,652
Jan 6, 2026	98.39	100.08	98.20	99.94	99.94	0.76%	1,139,281
Jan 5, 2026	97.96	99.95	97.50	99.19	99.19	0.70%	1,210,727
Jan 2, 2026	99.22	99.61	97.90	98.50	98.50	-1.28%	1,124,451
Dec 31, 2025	101.14	101.49	99.70	99.78	99.78	-1.56%	866,172
Dec 30, 2025	101.22	101.67	101.05	101.36	101.23	-0.14%	846,369
Dec 29, 2025	102.20	102.55	101.10	101.50	101.37	-0.25%	1,826,013
Dec 26, 2025	102.46	102.72	101.21	101.75	101.62	-0.53%	801,063
Dec 24, 2025	102.49	102.72	101.80	102.29	102.16	-0.34%	616,665
Dec 23, 2025	102.06	102.69	101.25	102.64	102.51	0.62%	1,293,302
Dec 22, 2025	100.49	102.06	100.17	102.01	101.88	1.41%	1,637,104
Dec 19, 2025	100.44	100.82	99.47	100.59	100.46	-0.18%	5,885,554
Dec 18, 2025	100.21	101.75	99.89	100.77	100.64	0.72%	1,972,479
Dec 17, 2025	99.02	100.43	98.66	100.05	99.92	0.71%	2,789,217
Dec 16, 2025	100.84	101.08	98.42	99.34	99.21	-0.94%	2,202,868
Dec 15, 2025	99.35	100.47	98.67	100.28	100.15	1.59%	2,257,006
Dec 12, 2025	99.59	99.59	98.17	98.71	98.58	-0.02%	1,276,168
Dec 11, 2025	98.06	99.36	97.80	98.73	98.60	1.00%	1,489,210
Dec 10, 2025	96.92	98.37	96.92	97.75	97.62	-0.67%	1,692,296
Dec 9, 2025	99.56	99.71	98.19	98.41	98.28	-1.21%	1,381,429
Dec 8, 2025	101.94	101.94	99.40	99.62	99.49	-2.49%	1,519,461
Dec 5, 2025	102.64	103.37	101.60	102.16	102.03	-0.71%	962,929
Dec 4, 2025	102.51	104.09	102.48	102.89	102.76	0.69%	1,953,755
Dec 3, 2025	102.04	103.36	102.02	102.18	102.05	0.37%	1,074,736
Dec 2, 2025	101.42	102.47	100.96	101.80	101.67	0.82%	2,030,045
Dec 1, 2025	100.42	101.95	100.15	100.97	100.84	-0.25%	1,438,805
Nov 28, 2025	101.68	101.98	101.05	101.22	101.09	-0.05%	759,660