Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	94.01	96.52	93.61	96.45	96.45	1.72%	1,381,004
Aug 3, 2026	94.97	95.64	93.62	94.82	94.82	0.69%	1,430,125
Jul 31, 2026	94.99	95.60	92.37	94.17	94.17	-0.57%	1,535,785
Jul 30, 2026	97.45	99.65	93.90	94.71	94.71	-4.17%	1,893,181
Jul 29, 2026	101.52	102.25	96.93	98.83	98.83	0.37%	3,093,530
Jul 28, 2026	95.56	98.54	94.51	98.47	98.47	4.44%	3,117,558
Jul 27, 2026	92.63	94.37	92.31	94.28	94.28	2.46%	1,853,506
Jul 24, 2026	91.70	92.73	90.68	92.02	92.02	0.57%	1,755,720
Jul 23, 2026	90.66	91.66	89.90	91.50	91.50	0.38%	1,466,500
Jul 22, 2026	90.62	91.37	89.35	91.15	91.15	1.08%	1,504,117
Jul 21, 2026	91.98	92.04	89.77	90.18	90.18	-3.19%	1,475,461
Jul 20, 2026	94.17	94.18	92.74	93.15	93.15	-0.70%	1,330,834
Jul 17, 2026	93.30	96.67	93.30	93.81	93.81	-0.42%	3,040,465
Jul 16, 2026	91.71	94.29	91.71	94.21	94.21	3.53%	1,387,367
Jul 15, 2026	91.17	92.46	90.71	91.00	91.00	-0.98%	1,627,262
Jul 14, 2026	92.15	93.06	91.20	91.90	91.90	-1.09%	1,225,932
Jul 13, 2026	92.90	93.88	92.44	92.91	92.91	0.23%	1,513,830
Jul 10, 2026	92.72	93.45	92.37	92.70	92.70	0.65%	1,202,807
Jul 9, 2026	91.43	92.40	90.97	92.10	92.10	0.39%	1,502,232
Jul 8, 2026	92.85	93.55	90.94	91.74	91.74	-1.46%	1,959,207
Jul 7, 2026	93.82	94.30	92.49	93.10	93.10	0.67%	1,727,041
Jul 6, 2026	92.00	92.95	91.08	92.48	92.48	-0.08%	1,697,378
Jul 2, 2026	90.79	92.60	90.04	92.55	92.55	2.45%	2,144,694
Jul 1, 2026	89.82	91.84	89.66	90.34	90.34	1.87%	2,726,101
Jun 30, 2026	87.54	89.30	87.03	88.68	88.68	0.56%	2,372,325
Jun 29, 2026	89.28	89.64	87.70	88.32	88.19	-1.58%	2,160,690
Jun 26, 2026	88.65	90.62	88.65	89.74	89.61	1.99%	5,675,306
Jun 25, 2026	86.72	89.46	84.85	87.99	87.86	1.93%	2,285,400
Jun 24, 2026	84.85	87.08	84.59	86.32	86.19	2.03%	2,585,718
Jun 23, 2026	83.94	84.78	83.04	84.60	84.48	1.99%	2,950,630
Jun 22, 2026	83.25	83.91	81.58	82.95	82.83	-1.27%	4,027,134
Jun 18, 2026	83.14	84.44	82.53	84.02	83.90	1.51%	6,777,150
Jun 17, 2026	83.37	85.16	82.54	82.77	82.65	-1.44%	2,114,946
Jun 16, 2026	83.45	84.31	82.94	83.98	83.86	1.57%	1,288,867
Jun 15, 2026	83.35	84.31	82.26	82.68	82.56	-0.82%	1,629,404
Jun 12, 2026	83.05	84.05	82.18	83.36	83.24	0.87%	1,580,300
Jun 11, 2026	83.00	83.84	82.59	82.64	82.52	0.02%	1,477,831
Jun 10, 2026	85.97	86.25	82.32	82.62	82.50	-4.11%	1,816,617
Jun 9, 2026	84.46	86.52	83.89	86.16	86.03	1.47%	1,560,952
Jun 8, 2026	85.56	86.30	84.72	84.91	84.79	-1.32%	1,861,638
Jun 5, 2026	85.52	86.84	85.36	86.05	85.92	1.55%	1,995,724
Jun 4, 2026	86.20	87.15	84.58	84.74	84.62	0.08%	2,991,518
Jun 3, 2026	82.43	84.72	82.35	84.67	84.55	2.72%	2,128,824
Jun 2, 2026	82.83	83.43	82.03	82.43	82.31	-1.40%	1,969,191
Jun 1, 2026	82.23	84.72	82.23	83.60	83.48	1.67%	2,842,723
May 29, 2026	83.66	84.52	82.16	82.23	82.11	-1.50%	4,412,498
May 28, 2026	84.06	84.84	80.03	83.48	83.36	-1.16%	5,292,124
May 27, 2026	85.82	86.92	84.15	84.46	84.34	-1.85%	2,609,308
May 26, 2026	86.85	86.85	85.64	86.05	85.92	-0.86%	1,773,487
May 22, 2026	86.21	87.22	85.86	86.80	86.67	0.98%	1,559,125