Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	86.04	86.61	85.20	86.03	-	-0.81%	207,862
May 12, 2026	86.61	87.38	85.94	86.73	86.73	0.18%	1,735,453
May 11, 2026	86.71	87.63	85.95	86.57	86.57	-0.31%	1,552,404
May 8, 2026	88.84	88.84	86.27	86.84	86.84	-2.13%	2,048,908
May 7, 2026	86.71	89.45	86.64	88.73	88.73	2.13%	2,386,786
May 6, 2026	88.40	89.01	86.64	86.88	86.88	-1.42%	1,560,049
May 5, 2026	88.06	89.51	87.68	88.13	88.13	-0.12%	1,560,723
May 4, 2026	87.37	88.47	86.85	88.24	88.24	0.70%	2,078,153
May 1, 2026	88.77	89.32	87.26	87.63	87.63	-0.65%	1,548,307
Apr 30, 2026	89.77	90.79	87.83	88.20	88.20	-1.42%	2,873,012
Apr 29, 2026	88.71	92.53	87.58	89.47	89.47	4.52%	3,282,225
Apr 28, 2026	87.75	88.13	85.46	85.60	85.60	-1.78%	2,763,290
Apr 27, 2026	88.48	89.25	85.98	87.15	87.15	-1.66%	3,175,584
Apr 24, 2026	88.45	89.01	87.96	88.62	88.62	-0.19%	1,124,907
Apr 23, 2026	89.20	89.20	87.19	88.79	88.79	-0.24%	1,509,963
Apr 22, 2026	89.96	90.53	88.97	89.00	89.00	-0.76%	1,543,430
Apr 21, 2026	90.38	91.58	89.66	89.68	89.68	-0.68%	1,316,697
Apr 20, 2026	90.86	91.69	90.15	90.29	90.29	-0.76%	1,498,913
Apr 17, 2026	91.30	92.75	90.89	90.98	90.98	0.49%	2,054,425
Apr 16, 2026	92.12	92.50	90.24	90.54	90.54	-1.93%	1,632,006
Apr 15, 2026	92.41	92.48	91.60	92.32	92.32	-0.08%	1,561,882
Apr 14, 2026	91.25	92.64	90.44	92.39	92.39	1.70%	2,152,985
Apr 13, 2026	89.33	91.07	88.46	90.85	90.85	1.51%	1,345,315
Apr 10, 2026	89.60	89.60	88.52	89.50	89.50	-0.13%	1,757,221
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%	1,874,766
Apr 7, 2026	88.54	89.43	88.15	88.82	88.82	0.10%	1,549,068
Apr 6, 2026	88.01	88.90	87.74	88.73	88.73	0.82%	1,436,221
Apr 2, 2026	87.52	88.77	87.08	88.01	88.01	-0.06%	1,781,716
Apr 1, 2026	87.30	88.57	87.08	88.06	88.06	-0.41%	1,537,471
Mar 31, 2026	87.11	89.02	86.54	88.42	88.42	2.80%	2,519,768
Mar 30, 2026	85.96	86.86	85.28	86.01	85.88	1.15%	1,886,151
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
Mar 20, 2026	89.54	89.63	87.99	88.63	88.50	-1.15%	5,717,969
Mar 19, 2026	89.49	90.29	88.61	89.66	89.52	-0.37%	1,415,549
Mar 18, 2026	90.45	91.27	89.91	89.99	89.85	-1.10%	1,412,309
Mar 17, 2026	92.00	92.10	90.77	90.99	90.85	-0.24%	1,463,616
Mar 16, 2026	91.04	91.92	89.96	91.21	91.07	1.12%	1,245,116
Mar 13, 2026	90.61	90.81	89.75	90.20	90.06	0.49%	1,074,245
Mar 12, 2026	91.25	91.74	89.71	89.76	89.62	-1.76%	1,697,385
Mar 11, 2026	91.65	91.93	90.56	91.37	91.23	-0.46%	1,422,168
Mar 10, 2026	93.71	94.03	91.33	91.79	91.65	-2.41%	1,673,542
Mar 9, 2026	93.74	94.52	91.71	94.06	93.92	-0.29%	1,527,489
Mar 6, 2026	92.81	94.44	92.55	94.33	94.19	-0.90%	1,508,139
Mar 5, 2026	94.01	96.15	93.58	95.19	95.05	0.52%	2,095,023
Mar 4, 2026	95.34	95.72	94.47	94.70	94.56	-0.98%	1,683,590