Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	99.26	100.38	98.49	99.78	99.67	0.98%	1,461,479
Feb 7, 2025	98.33	99.23	96.69	98.81	98.70	0.38%	2,182,954
Feb 6, 2025	96.01	98.49	95.63	98.44	98.33	2.75%	2,281,095
Feb 5, 2025	100.69	102.00	95.52	95.81	95.70	-5.12%	2,627,796
Feb 4, 2025	102.20	103.38	100.80	100.98	100.87	-0.19%	2,065,565
Feb 3, 2025	102.02	102.59	100.49	101.17	101.06	-2.15%	1,484,369
Jan 31, 2025	103.67	104.70	103.35	103.39	103.27	-0.44%	994,935
Jan 30, 2025	103.63	104.40	102.99	103.85	103.73	0.97%	881,455
Jan 29, 2025	103.39	104.00	102.63	102.85	102.73	-0.58%	891,703
Jan 28, 2025	103.32	104.48	102.60	103.45	103.33	0.16%	1,265,948
Jan 27, 2025	101.94	103.38	101.76	103.28	103.16	1.50%	2,060,251
Jan 24, 2025	102.86	103.11	101.31	101.75	101.64	-1.47%	1,441,517
Jan 23, 2025	102.75	103.69	102.10	103.27	103.15	0.55%	1,680,125
Jan 22, 2025	103.16	103.43	102.43	102.71	102.59	-0.37%	1,190,399