Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	101.39	101.63	101.30	101.72	-	0.60%	48,381
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
Nov 26, 2025	103.87	103.87	100.94	101.27	101.14	-2.59%	1,708,274
Nov 25, 2025	100.68	104.33	100.68	103.96	103.83	5.93%	2,780,560
Nov 24, 2025	98.64	98.85	97.46	98.14	98.01	-0.85%	4,783,739
Nov 21, 2025	97.68	99.64	97.46	98.98	98.85	1.74%	2,183,763
Nov 20, 2025	98.83	99.31	97.07	97.29	97.17	-0.99%	1,565,261
Nov 19, 2025	97.61	98.58	97.11	98.26	98.13	0.47%	1,529,292
Nov 18, 2025	97.53	98.37	97.20	97.80	97.67	-0.28%	1,652,740
Nov 17, 2025	98.77	99.15	97.75	98.07	97.94	-0.72%	1,698,914
Nov 14, 2025	98.99	99.48	97.84	98.78	98.65	0.22%	1,546,927
Nov 13, 2025	97.56	99.25	97.01	98.56	98.43	0.85%	2,049,313
Nov 12, 2025	98.11	98.75	97.51	97.73	97.60	-0.16%	1,540,465
Nov 11, 2025	98.26	98.59	97.66	97.89	97.76	-0.38%	1,735,890
Nov 10, 2025	98.76	99.00	97.69	98.26	98.13	-0.35%	1,526,939
Nov 7, 2025	98.75	99.18	97.87	98.61	98.48	0.09%	1,669,869