Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	94.25	96.72	93.79	96.57	96.57	2.00%	2,061,769
Oct 2, 2026	94.70	95.37	94.36	94.68	94.68	0.08%	1,530,764
Oct 1, 2026	94.64	95.07	93.55	94.60	94.60	0.30%	1,367,780
Sep 30, 2026	95.98	96.52	94.30	94.32	94.32	-2.28%	1,754,917
Sep 29, 2026	95.87	97.02	95.57	96.65	96.52	0.47%	1,545,962
Sep 28, 2026	97.14	97.27	95.82	96.20	96.07	-0.97%	1,239,156
Sep 25, 2026	96.05	97.36	95.79	97.14	97.01	0.98%	1,850,514
Sep 24, 2026	95.89	97.58	95.54	96.20	96.07	0.33%	1,970,403
Sep 23, 2026	95.37	96.33	95.14	95.88	95.75	0.09%	1,743,440
Sep 22, 2026	95.78	96.62	95.27	95.79	95.66	0.64%	1,988,622
Sep 21, 2026	94.68	95.37	93.98	95.18	95.05	0.73%	1,951,633
Sep 18, 2026	95.00	95.21	94.19	94.49	94.36	-0.80%	4,959,980
Sep 17, 2026	96.17	96.17	94.48	95.25	95.12	-0.52%	1,816,792
Sep 16, 2026	95.69	96.76	95.31	95.75	95.62	0.28%	1,093,837
Sep 15, 2026	96.26	96.54	95.22	95.48	95.35	-0.85%	1,047,344
Sep 14, 2026	95.87	97.11	95.47	96.30	96.17	2.34%	1,042,738
Sep 11, 2026	94.79	94.79	93.54	94.10	93.97	0.70%	998,197
Sep 10, 2026	94.53	94.71	92.92	93.45	93.32	-1.34%	1,100,665
Sep 9, 2026	95.16	95.62	94.07	94.72	94.59	-0.85%	1,587,667
Sep 8, 2026	95.58	96.43	95.22	95.53	95.40	-0.81%	1,622,366
Sep 4, 2026	97.23	97.23	95.63	96.31	96.18	-1.60%	1,341,319
Sep 3, 2026	97.59	99.25	97.20	97.88	97.75	0.69%	2,032,151
Sep 2, 2026	97.03	98.55	96.91	97.21	97.08	0.16%	1,762,898
Sep 1, 2026	96.72	99.43	96.65	97.05	96.92	-1.54%	1,803,033
Aug 31, 2026	99.02	99.34	97.40	98.57	98.44	0.01%	2,760,986
Aug 28, 2026	98.69	99.26	97.64	98.56	98.43	0.19%	1,201,513
Aug 27, 2026	98.18	98.53	97.33	98.37	98.24	-0.32%	956,521
Aug 26, 2026	98.80	99.66	98.39	98.69	98.56	-0.08%	1,052,480
Aug 25, 2026	99.11	99.69	98.09	98.77	98.64	-0.60%	1,257,814
Aug 24, 2026	99.09	100.38	98.63	99.37	99.24	0.61%	1,871,381
Aug 21, 2026	99.55	100.00	98.72	98.77	98.64	-0.69%	2,001,699
Aug 20, 2026	100.25	101.00	99.14	99.46	99.33	-0.64%	1,374,607
Aug 19, 2026	98.29	100.21	97.07	100.10	99.97	4.19%	1,828,861
Aug 18, 2026	97.83	98.14	96.04	96.07	95.94	-0.70%	1,354,284
Aug 17, 2026	97.05	97.59	96.59	96.75	96.62	-0.95%	862,500
Aug 14, 2026	96.47	98.07	96.47	97.68	97.55	0.14%	852,874
Aug 13, 2026	97.11	97.79	95.98	97.54	97.41	0.90%	981,579
Aug 12, 2026	96.49	97.69	95.76	96.67	96.54	-1.33%	1,086,184
Aug 11, 2026	97.51	98.43	96.33	97.97	97.84	0.89%	1,469,106
Aug 10, 2026	97.78	98.75	96.97	97.11	96.98	-1.25%	1,374,171
Aug 7, 2026	98.13	98.98	96.62	98.34	98.21	0.33%	1,159,555
Aug 6, 2026	97.37	98.06	96.65	98.02	97.89	0.89%	1,479,793
Aug 5, 2026	97.00	97.18	95.94	97.16	97.03	0.74%	1,665,925
Aug 4, 2026	94.01	96.52	93.61	96.45	96.32	1.72%	1,393,377
Aug 3, 2026	94.97	95.64	93.62	94.82	94.69	0.69%	1,430,132
Jul 31, 2026	94.99	95.60	92.37	94.17	94.04	-0.57%	1,536,411
Jul 30, 2026	97.45	99.65	93.90	94.71	94.58	-4.17%	1,894,309
Jul 29, 2026	101.52	102.25	96.93	98.83	98.70	0.37%	3,105,487
Jul 28, 2026	95.56	98.54	94.51	98.47	98.34	4.44%	3,135,751
Jul 27, 2026	92.63	94.37	92.31	94.28	94.15	2.46%	1,853,546