Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	82.83	83.43	82.03	82.43	82.43	-1.40%	1,930,572
Jun 1, 2026	82.23	84.72	82.23	83.60	83.60	1.67%	2,834,463
May 29, 2026	83.66	84.52	82.16	82.23	82.23	-1.50%	4,289,345
May 28, 2026	84.06	84.84	80.03	83.48	83.48	-1.16%	5,291,062
May 27, 2026	85.82	86.92	84.15	84.46	84.46	-1.85%	2,608,929
May 26, 2026	86.85	86.85	85.64	86.05	86.05	-0.86%	1,772,746
May 22, 2026	86.21	87.22	85.86	86.80	86.80	0.98%	1,558,617
May 21, 2026	86.13	87.03	85.07	85.96	85.96	-0.27%	2,440,494
May 20, 2026	85.86	86.55	84.70	86.19	86.19	-0.32%	2,679,233
May 19, 2026	86.59	87.76	85.69	86.47	86.47	-0.28%	2,198,254
May 18, 2026	85.09	86.93	85.01	86.71	86.71	2.22%	2,070,856
May 15, 2026	85.62	86.42	84.45	84.83	84.83	-0.52%	2,395,528
May 14, 2026	85.85	86.44	85.00	85.27	85.27	-0.68%	2,281,170
May 13, 2026	86.04	86.61	85.11	85.85	85.85	-1.01%	2,513,307
May 12, 2026	86.61	87.38	85.94	86.73	86.73	0.18%	1,743,736
May 11, 2026	86.71	87.63	85.95	86.57	86.57	-0.31%	1,959,169
May 8, 2026	88.84	88.84	86.27	86.84	86.84	-2.13%	2,049,224
May 7, 2026	86.71	89.45	86.64	88.73	88.73	2.13%	2,659,180
May 6, 2026	88.40	89.01	86.64	86.88	86.88	-1.42%	1,561,158
May 5, 2026	88.06	89.51	87.68	88.13	88.13	-0.12%	1,560,794
May 4, 2026	87.37	88.47	86.85	88.24	88.24	0.70%	2,078,285
May 1, 2026	88.77	89.32	87.26	87.63	87.63	-0.65%	1,587,116
Apr 30, 2026	89.77	90.79	87.83	88.20	88.20	-1.42%	2,877,143
Apr 29, 2026	88.71	92.53	87.58	89.47	89.47	4.52%	3,282,463
Apr 28, 2026	87.75	88.13	85.46	85.60	85.60	-1.78%	2,801,612
Apr 27, 2026	88.48	89.25	85.98	87.15	87.15	-1.66%	3,175,673
Apr 24, 2026	88.45	89.01	87.96	88.62	88.62	-0.19%	1,165,018
Apr 23, 2026	89.20	89.20	87.19	88.79	88.79	-0.24%	1,509,980
Apr 22, 2026	89.96	90.53	88.97	89.00	89.00	-0.76%	1,543,702
Apr 21, 2026	90.38	91.58	89.66	89.68	89.68	-0.68%	1,317,363
Apr 20, 2026	90.86	91.69	90.15	90.29	90.29	-0.76%	1,498,926
Apr 17, 2026	91.30	92.75	90.89	90.98	90.98	0.49%	2,060,352
Apr 16, 2026	92.12	92.50	90.24	90.54	90.54	-1.93%	1,632,042
Apr 15, 2026	92.41	92.48	91.60	92.32	92.32	-0.08%	1,562,722
Apr 14, 2026	91.25	92.64	90.44	92.39	92.39	1.70%	2,169,071
Apr 13, 2026	89.33	91.07	88.46	90.85	90.85	1.51%	1,345,369
Apr 10, 2026	89.60	89.60	88.52	89.50	89.50	-0.13%	1,757,230
Apr 9, 2026	89.89	90.31	88.87	89.62	89.62	-0.94%	1,926,380
Apr 8, 2026	89.70	90.66	89.46	90.47	90.47	1.86%	1,875,038
Apr 7, 2026	88.54	89.43	88.15	88.82	88.82	0.10%	1,549,509
Apr 6, 2026	88.01	88.90	87.74	88.73	88.73	0.82%	1,436,279
Apr 2, 2026	87.52	88.77	87.08	88.01	88.01	-0.06%	1,782,555
Apr 1, 2026	87.30	88.57	87.08	88.06	88.06	-0.41%	1,537,575
Mar 31, 2026	87.11	89.02	86.54	88.42	88.42	2.96%	2,847,566
Mar 30, 2026	85.96	86.86	85.28	86.01	85.88	1.15%	1,900,822
Mar 27, 2026	86.25	86.72	84.99	85.03	84.90	-1.57%	2,127,932
Mar 26, 2026	86.52	88.40	86.09	86.39	86.26	-0.83%	3,114,131
Mar 25, 2026	87.90	88.47	85.63	87.11	86.98	0.29%	2,027,261
Mar 24, 2026	87.52	88.18	86.84	86.86	86.73	-1.85%	1,494,656
Mar 23, 2026	89.93	90.15	88.47	88.50	88.37	-0.15%	2,987,208