Veralto Corporation (VLTO)
NYSE: VLTO · Real-Time Price · USD
90.55
+1.37 (1.54%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Veralto Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 90.56 | 92.04 | 89.79 | 90.55 | 90.55 | 1.54% | 1,665,076 |
Apr 22, 2025 | 88.13 | 89.68 | 87.35 | 89.18 | 89.18 | 2.27% | 1,478,764 |
Apr 21, 2025 | 88.46 | 88.80 | 86.33 | 87.20 | 87.20 | -2.61% | 1,571,218 |
Apr 17, 2025 | 89.93 | 90.37 | 89.23 | 89.54 | 89.54 | 0.24% | 1,691,548 |
Apr 16, 2025 | 89.94 | 90.73 | 88.90 | 89.33 | 89.33 | -0.81% | 1,493,685 |
Apr 15, 2025 | 90.30 | 91.12 | 89.99 | 90.06 | 90.06 | -0.68% | 1,212,915 |
Apr 14, 2025 | 90.53 | 91.30 | 89.89 | 90.68 | 90.68 | 1.18% | 1,235,478 |
Apr 11, 2025 | 88.73 | 90.55 | 87.57 | 89.62 | 89.62 | 1.04% | 2,132,306 |
Apr 10, 2025 | 89.93 | 90.54 | 86.56 | 88.70 | 88.70 | -2.67% | 1,722,667 |
Apr 9, 2025 | 84.88 | 91.80 | 83.87 | 91.13 | 91.13 | 6.81% | 2,080,654 |
Apr 8, 2025 | 89.56 | 90.00 | 84.24 | 85.32 | 85.32 | -2.05% | 2,034,217 |
Apr 7, 2025 | 87.82 | 89.97 | 84.00 | 87.11 | 87.11 | -1.93% | 2,395,182 |
Apr 4, 2025 | 92.82 | 92.82 | 88.68 | 88.82 | 88.82 | -5.41% | 2,531,483 |
Apr 3, 2025 | 97.15 | 98.14 | 93.73 | 93.90 | 93.90 | -4.84% | 1,780,628 |
Apr 2, 2025 | 97.14 | 98.78 | 96.43 | 98.68 | 98.68 | 1.09% | 791,077 |
Apr 1, 2025 | 97.05 | 98.10 | 96.76 | 97.62 | 97.62 | 0.17% | 1,380,053 |
Mar 31, 2025 | 95.91 | 98.08 | 95.50 | 97.45 | 97.45 | 1.47% | 2,346,356 |
Mar 28, 2025 | 97.70 | 98.23 | 95.93 | 96.04 | 95.93 | -1.89% | 834,864 |
Mar 27, 2025 | 98.02 | 98.68 | 97.16 | 97.89 | 97.78 | 0.16% | 947,726 |
Mar 26, 2025 | 98.01 | 99.05 | 97.37 | 97.73 | 97.62 | -0.02% | 1,489,936 |
Mar 25, 2025 | 98.63 | 98.83 | 96.84 | 97.75 | 97.64 | -0.52% | 1,201,947 |
Mar 24, 2025 | 98.56 | 99.78 | 97.95 | 98.26 | 98.15 | 0.50% | 1,093,983 |
Mar 21, 2025 | 97.43 | 97.80 | 96.03 | 97.77 | 97.66 | -0.38% | 2,879,774 |
Mar 20, 2025 | 99.12 | 99.28 | 97.96 | 98.14 | 98.03 | -1.13% | 1,061,767 |
Mar 19, 2025 | 98.45 | 99.75 | 98.33 | 99.26 | 99.15 | 0.92% | 1,021,247 |
Mar 18, 2025 | 98.18 | 98.52 | 97.33 | 98.36 | 98.25 | -0.09% | 1,315,774 |
Mar 17, 2025 | 97.68 | 99.14 | 97.41 | 98.45 | 98.34 | 0.51% | 1,189,313 |
Mar 14, 2025 | 96.78 | 98.32 | 96.11 | 97.95 | 97.84 | 2.32% | 2,056,804 |
Mar 13, 2025 | 94.98 | 95.87 | 94.35 | 95.73 | 95.62 | 0.31% | 1,368,083 |
Mar 12, 2025 | 97.26 | 97.77 | 95.36 | 95.43 | 95.32 | -1.61% | 1,373,937 |
Mar 11, 2025 | 100.59 | 100.59 | 96.92 | 96.99 | 96.88 | -3.33% | 2,197,353 |
Mar 10, 2025 | 99.76 | 102.44 | 99.01 | 100.33 | 100.22 | 0.21% | 1,436,621 |
Mar 7, 2025 | 97.58 | 100.27 | 97.30 | 100.12 | 100.01 | 2.22% | 1,444,817 |
Mar 6, 2025 | 98.23 | 98.56 | 97.15 | 97.95 | 97.84 | -0.68% | 1,175,122 |
Mar 5, 2025 | 98.00 | 99.61 | 97.64 | 98.62 | 98.51 | -0.26% | 1,427,133 |
Mar 4, 2025 | 99.45 | 100.76 | 98.75 | 98.88 | 98.77 | -0.99% | 1,281,523 |
Mar 3, 2025 | 99.81 | 101.44 | 98.98 | 99.87 | 99.76 | 0.11% | 1,009,586 |
Feb 28, 2025 | 99.55 | 100.48 | 98.95 | 99.76 | 99.65 | 0.61% | 1,947,750 |
Feb 27, 2025 | 99.39 | 100.75 | 98.99 | 99.16 | 99.05 | -0.56% | 847,770 |
Feb 26, 2025 | 101.15 | 101.46 | 99.39 | 99.72 | 99.61 | -0.92% | 1,237,684 |
Feb 25, 2025 | 100.62 | 102.25 | 99.40 | 100.65 | 100.54 | 0.58% | 1,990,659 |
Feb 24, 2025 | 98.60 | 100.28 | 97.94 | 100.07 | 99.96 | 1.96% | 1,592,854 |
Feb 21, 2025 | 97.33 | 98.33 | 96.60 | 98.15 | 98.04 | 0.44% | 2,816,519 |
Feb 20, 2025 | 97.41 | 97.92 | 96.65 | 97.72 | 97.61 | 0.04% | 1,114,772 |
Feb 19, 2025 | 97.67 | 98.12 | 96.82 | 97.68 | 97.57 | -0.22% | 1,195,587 |
Feb 18, 2025 | 97.90 | 98.38 | 96.99 | 97.90 | 97.79 | -0.09% | 2,388,254 |
Feb 14, 2025 | 99.99 | 99.99 | 97.98 | 97.99 | 97.88 | -1.76% | 974,522 |
Feb 13, 2025 | 100.27 | 100.55 | 98.55 | 99.75 | 99.64 | -0.31% | 1,576,387 |
Feb 12, 2025 | 98.81 | 100.51 | 98.50 | 100.06 | 99.95 | 0.25% | 1,205,978 |
Feb 11, 2025 | 99.60 | 100.12 | 98.28 | 99.81 | 99.70 | 0.03% | 938,484 |