Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	114.55	115.00	105.63	105.79	105.79	-4.63%	2,916,945
Oct 23, 2024	111.91	113.07	110.22	110.93	110.93	-0.77%	1,426,413
Oct 22, 2024	112.16	112.52	111.26	111.79	111.79	-1.13%	875,619
Oct 21, 2024	112.87	113.69	112.34	113.07	113.07	-0.47%	960,706
Oct 18, 2024	113.09	113.69	112.08	113.60	113.60	0.50%	3,872,187
Oct 17, 2024	112.91	113.41	112.09	113.03	113.03	0.45%	1,190,473
Oct 16, 2024	113.09	113.83	112.40	112.52	112.52	-0.32%	961,228
Oct 15, 2024	113.90	114.61	112.80	112.88	112.88	-0.36%	1,030,251
Oct 14, 2024	113.48	113.98	113.19	113.29	113.29	0.14%	971,536
Oct 11, 2024	112.17	114.18	112.13	113.13	113.13	1.14%	1,365,641
Oct 10, 2024	112.94	113.29	111.57	111.85	111.85	-0.97%	773,525
Oct 9, 2024	112.75	113.50	112.11	112.94	112.94	0.68%	988,165
Oct 8, 2024	111.89	112.56	111.16	112.18	112.18	0.95%	1,497,880
Oct 7, 2024	110.93	111.78	110.78	111.12	111.12	-0.80%	1,516,655
Oct 4, 2024	111.90	112.29	110.84	112.02	112.02	0.64%	952,237
Oct 3, 2024	111.14	111.60	110.45	111.31	111.31	0.03%	1,149,184
Oct 2, 2024	109.80	111.53	109.62	111.28	111.28	1.14%	1,143,097
Oct 1, 2024	112.55	112.62	109.26	110.03	110.03	-1.64%	1,805,933
Sep 30, 2024	110.15	112.02	109.39	111.86	111.86	1.41%	1,523,428
Sep 27, 2024	111.34	111.88	109.56	110.30	110.30	-0.88%	1,834,421
Sep 26, 2024	111.40	112.28	110.83	111.28	111.19	0.22%	1,134,104
Sep 25, 2024	111.85	111.85	110.68	111.04	110.95	-0.32%	1,451,977
Sep 24, 2024	109.63	111.88	109.35	111.40	111.31	1.04%	1,340,190
Sep 23, 2024	110.32	111.19	109.22	110.25	110.16	0.71%	2,085,853
Sep 20, 2024	109.34	109.76	108.55	109.47	109.38	-	8,340,459
Sep 19, 2024	109.46	109.60	108.51	109.47	109.38	1.28%	1,487,252
Sep 18, 2024	109.05	109.58	107.46	108.09	108.00	-0.78%	1,749,569
Sep 17, 2024	111.02	111.49	108.84	108.94	108.85	-0.93%	1,123,370
Sep 16, 2024	110.53	111.58	109.76	109.96	109.87	-0.05%	1,494,110
Sep 13, 2024	110.00	110.77	109.30	110.02	109.93	0.66%	1,163,095
Sep 12, 2024	108.84	109.59	108.44	109.30	109.21	0.32%	1,409,424
Sep 11, 2024	109.32	109.86	107.62	108.95	108.86	-0.70%	1,307,151
Sep 10, 2024	109.84	110.12	109.14	109.72	109.63	0.21%	1,312,387
Sep 9, 2024	110.12	110.20	109.19	109.49	109.40	0.71%	2,033,577
Sep 6, 2024	109.59	110.76	108.08	108.72	108.63	-1.03%	2,043,570
Sep 5, 2024	110.20	110.74	109.30	109.85	109.76	-0.90%	1,148,285
Sep 4, 2024	110.15	111.60	110.15	110.85	110.76	0.54%	1,090,429
Sep 3, 2024	111.10	112.22	109.62	110.26	110.17	-1.93%	1,369,886
Aug 30, 2024	111.98	112.66	111.13	112.43	112.34	0.55%	2,254,609
Aug 29, 2024	111.75	112.77	111.26	111.81	111.72	0.49%	1,375,629
Aug 28, 2024	111.66	111.69	110.98	111.26	111.17	0.10%	1,279,086
Aug 27, 2024	110.93	111.41	110.44	111.15	111.06	0.11%	978,544
Aug 26, 2024	112.00	112.22	110.88	111.03	110.94	-0.67%	947,645
Aug 23, 2024	111.50	112.15	111.01	111.78	111.69	0.86%	874,166
Aug 22, 2024	110.17	111.35	109.94	110.83	110.74	0.92%	1,223,275
Aug 21, 2024	110.00	110.14	109.34	109.82	109.73	0.38%	1,103,576
Aug 20, 2024	109.58	109.90	109.23	109.40	109.31	-0.16%	927,918
Aug 19, 2024	109.24	109.78	108.99	109.58	109.49	0.79%	1,113,533
Aug 16, 2024	108.92	109.26	108.19	108.72	108.63	-0.23%	942,846
Aug 15, 2024	109.51	109.52	108.30	108.97	108.88	0.42%	1,029,712
Aug 14, 2024	108.07	108.89	107.89	108.51	108.42	0.39%	771,621
Aug 13, 2024	106.80	108.47	106.46	108.09	108.00	1.50%	1,061,780
Aug 12, 2024	105.90	107.46	105.46	106.49	106.40	0.37%	781,864
Aug 9, 2024	106.76	107.09	105.66	106.10	106.01	-1.06%	1,466,862
Aug 8, 2024	104.54	107.33	103.72	107.24	107.15	2.89%	1,173,657
Aug 7, 2024	105.12	106.60	103.96	104.23	104.15	0.11%	1,183,669
Aug 6, 2024	102.34	105.03	101.76	104.12	104.04	2.09%	1,612,939
Aug 5, 2024	102.56	103.75	101.61	101.99	101.91	-2.72%	1,773,548
Aug 2, 2024	105.86	106.49	103.05	104.84	104.76	-1.74%	1,698,801
Aug 1, 2024	106.72	107.34	105.72	106.70	106.61	0.13%	1,531,157
Jul 31, 2024	107.24	107.77	106.15	106.56	106.47	-0.47%	1,486,084
Jul 30, 2024	105.17	107.50	105.17	107.06	106.97	1.86%	1,702,057
Jul 29, 2024	106.08	106.90	104.94	105.10	105.01	0.22%	2,195,536
Jul 26, 2024	104.00	107.86	104.00	104.87	104.79	5.28%	3,164,725
Jul 25, 2024	99.03	101.59	98.92	99.61	99.53	0.31%	1,687,420
Jul 24, 2024	100.32	100.79	98.96	99.30	99.22	-1.14%	1,364,107
Jul 23, 2024	98.91	100.87	98.88	100.44	100.36	0.91%	971,621
Jul 22, 2024	98.94	99.76	98.10	99.53	99.45	1.09%	930,752
Jul 19, 2024	98.80	99.26	98.26	98.46	98.38	-0.17%	1,011,369
Jul 18, 2024	98.50	99.37	98.18	98.63	98.55	0.60%	849,559
Jul 17, 2024	99.50	99.82	97.51	98.04	97.96	-1.17%	1,527,529
Jul 16, 2024	98.50	99.89	98.50	99.20	99.12	1.21%	1,111,793
Jul 15, 2024	99.00	99.36	97.93	98.01	97.93	-0.76%	1,088,666
Jul 12, 2024	98.16	99.63	98.01	98.76	98.68	1.71%	1,052,781
Jul 11, 2024	96.01	98.10	95.83	97.10	97.02	1.35%	1,976,795
Jul 10, 2024	95.71	96.23	95.21	95.81	95.73	0.11%	1,132,419
Jul 9, 2024	96.06	96.38	95.43	95.70	95.62	-0.21%	838,188
Jul 8, 2024	96.15	96.15	95.23	95.90	95.82	0.31%	1,204,833
Jul 5, 2024	94.49	95.78	94.00	95.60	95.52	0.28%	933,066
Jul 3, 2024	94.72	95.88	94.64	95.33	95.25	1.04%	1,198,586
Jul 2, 2024	95.10	95.58	93.77	94.35	94.27	-1.15%	2,085,417
Jul 1, 2024	96.02	96.29	94.92	95.45	95.37	-0.02%	1,486,910
Jun 28, 2024	97.87	98.05	95.46	95.47	95.39	-2.19%	9,333,707
Jun 27, 2024	98.77	98.85	97.28	97.61	97.44	-0.78%	1,353,623
Jun 26, 2024	98.42	98.86	98.20	98.38	98.21	-0.58%	1,441,326
Jun 25, 2024	99.55	100.27	98.59	98.95	98.78	-0.80%	1,196,741
Jun 24, 2024	99.46	100.73	98.92	99.75	99.58	0.89%	1,377,479
Jun 21, 2024	100.00	100.07	98.21	98.87	98.70	-1.41%	3,261,181
Jun 20, 2024	100.43	101.10	99.56	100.28	100.10	-0.93%	1,734,440
Jun 18, 2024	100.60	101.61	100.29	101.22	101.04	0.65%	999,340
Jun 17, 2024	100.05	101.40	99.73	100.57	100.39	-0.18%	925,222
Jun 14, 2024	100.36	100.99	99.51	100.75	100.57	-0.26%	918,133
Jun 13, 2024	100.74	101.15	99.62	101.01	100.83	-0.12%	708,945
Jun 12, 2024	101.00	101.46	99.61	101.13	100.95	0.94%	833,467
Jun 11, 2024	99.44	100.20	98.27	100.19	100.01	0.34%	798,168
Jun 10, 2024	98.88	100.03	98.35	99.85	99.68	0.63%	943,819
Jun 7, 2024	98.70	100.02	98.31	99.22	99.05	-0.09%	1,061,995
Jun 6, 2024	100.91	101.71	98.73	99.31	99.14	-1.48%	1,119,679
Jun 5, 2024	100.57	100.99	99.61	100.80	100.62	0.36%	761,968
Jun 4, 2024	98.52	100.47	98.42	100.44	100.26	1.54%	1,233,040