Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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