Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	104.74	105.61	103.60	104.33	104.33	-0.54%	1,129,273
Oct 22, 2026	102.00	104.90	102.00	104.90	104.90	3.54%	1,710,310
Oct 21, 2026	100.97	101.57	100.28	101.31	101.31	-0.05%	1,114,219
Oct 20, 2026	101.21	102.35	100.56	101.36	101.36	0.89%	1,793,531
Oct 19, 2026	100.62	100.94	100.19	100.47	100.47	-0.56%	963,857
Oct 16, 2026	101.46	101.70	99.99	101.04	101.04	0.08%	2,570,748
Oct 15, 2026	102.30	104.00	100.40	100.96	100.96	0.30%	2,451,239
Oct 14, 2026	98.96	100.73	98.80	100.66	100.66	1.69%	1,804,580
Oct 13, 2026	99.00	99.74	98.16	98.99	98.99	0.80%	1,906,414
Oct 12, 2026	97.60	98.91	97.25	98.20	98.20	1.31%	832,564
Oct 9, 2026	96.74	97.53	95.88	96.93	96.93	0.47%	888,461
Oct 8, 2026	95.60	96.57	94.18	96.48	96.48	0.78%	2,001,506
Oct 7, 2026	95.95	96.70	94.43	95.73	95.73	-0.75%	1,316,704
Oct 6, 2026	96.81	97.35	96.12	96.45	96.45	-0.12%	1,387,685
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