Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	118.07	118.48	116.03	118.25	118.25	0.65%	1,504,190
Nov 12, 2026	119.27	119.70	117.30	117.49	117.49	-1.08%	1,817,008
Nov 11, 2026	117.42	118.95	117.20	118.77	118.77	0.47%	1,195,105
Nov 10, 2026	117.69	118.70	116.50	118.21	118.21	0.13%	1,215,257
Nov 9, 2026	117.25	118.65	116.00	118.06	118.06	0.83%	1,381,904
Nov 6, 2026	113.42	117.24	113.00	117.09	117.09	0.46%	1,899,680
Nov 5, 2026	117.97	119.03	115.85	116.55	116.55	-0.40%	3,891,845
Nov 4, 2026	118.19	118.41	116.20	117.02	117.02	0.60%	2,308,323
Nov 3, 2026	113.94	117.05	112.78	116.32	116.32	0.54%	2,452,945
Nov 2, 2026	112.76	116.71	111.77	115.70	115.70	4.14%	3,919,419
Oct 30, 2026	108.01	115.17	107.50	111.10	111.10	6.77%	4,402,127
Oct 29, 2026	103.40	104.09	102.67	104.06	104.06	1.23%	1,969,673
Oct 28, 2026	102.61	103.30	102.18	102.80	102.80	-0.38%	2,513,354
Oct 27, 2026	102.67	103.41	102.02	103.19	103.19	-0.15%	1,932,727
Oct 26, 2026	103.31	104.21	102.43	103.35	103.35	-0.94%	1,566,914
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%	1,717,900
Oct 21, 2026	100.97	101.57	100.28	101.31	101.31	-0.05%	1,119,412
Oct 20, 2026	101.21	102.35	100.56	101.36	101.36	0.89%	1,793,547
Oct 19, 2026	100.62	100.94	100.19	100.47	100.47	-0.56%	963,879
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