Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	95.87	97.11	95.47	95.83	-	1.84%	124,816
Sep 11, 2026	94.79	94.79	93.54	94.10	94.10	0.70%	997,868
Sep 10, 2026	94.53	94.71	92.92	93.45	93.45	-1.34%	1,099,460
Sep 9, 2026	95.16	95.62	94.07	94.72	94.72	-0.85%	1,567,286
Sep 8, 2026	95.58	96.43	95.22	95.53	95.53	-0.81%	1,370,995
Sep 4, 2026	97.23	97.23	95.63	96.31	96.31	-1.60%	1,340,698
Sep 3, 2026	97.59	99.25	97.20	97.88	97.88	0.69%	2,007,378
Sep 2, 2026	97.03	98.55	96.91	97.21	97.21	0.16%	1,762,835
Sep 1, 2026	96.72	99.43	96.65	97.05	97.05	-1.54%	1,768,864
Aug 31, 2026	99.02	99.34	97.40	98.57	98.57	0.01%	2,627,175
Aug 28, 2026	98.69	99.26	97.64	98.56	98.56	0.19%	1,201,495
Aug 27, 2026	98.18	98.53	97.33	98.37	98.37	-0.32%	956,091
Aug 26, 2026	98.80	99.66	98.39	98.69	98.69	-0.08%	1,052,418
Aug 25, 2026	99.11	99.69	98.09	98.77	98.77	-0.60%	1,257,806
Aug 24, 2026	99.09	100.38	98.63	99.37	99.37	0.61%	1,515,240
Aug 21, 2026	99.55	100.00	98.72	98.77	98.77	-0.69%	1,832,684
Aug 20, 2026	100.25	101.00	99.14	99.46	99.46	-0.64%	1,243,774
Aug 19, 2026	98.29	100.21	97.07	100.10	100.10	4.19%	1,737,119
Aug 18, 2026	97.83	98.14	96.04	96.07	96.07	-0.70%	1,343,124
Aug 17, 2026	97.05	97.59	96.59	96.75	96.75	-0.95%	857,818
Aug 14, 2026	96.47	98.07	96.47	97.68	97.68	0.14%	849,461
Aug 13, 2026	97.11	97.79	95.98	97.54	97.54	0.90%	892,873
Aug 12, 2026	96.49	97.69	95.76	96.67	96.67	-1.33%	1,072,401
Aug 11, 2026	97.51	98.43	96.33	97.97	97.97	0.89%	1,431,928
Aug 10, 2026	97.78	98.75	96.97	97.11	97.11	-1.25%	1,371,107
Aug 7, 2026	98.13	98.98	96.62	98.34	98.34	0.33%	1,125,609
Aug 6, 2026	97.37	98.06	96.65	98.02	98.02	0.89%	1,398,799
Aug 5, 2026	97.00	97.18	95.94	97.16	97.16	0.74%	1,613,479
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