Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	90.38	91.58	90.17	90.83	-	0.60%	291,368
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
Mar 3, 2026	96.28	96.28	95.01	95.64	95.50	-1.63%	1,534,538
Mar 2, 2026	96.51	97.80	95.82	97.22	97.07	-0.22%	1,448,708
Feb 27, 2026	97.14	97.88	96.15	97.43	97.28	-0.60%	2,470,531
Feb 26, 2026	95.26	98.08	94.96	98.02	97.87	3.87%	2,342,167
Feb 25, 2026	93.74	94.40	92.95	94.37	94.23	0.77%	1,974,013
Feb 24, 2026	92.62	93.91	92.20	93.65	93.51	1.13%	2,185,364
Feb 23, 2026	92.72	93.24	91.37	92.60	92.46	-0.52%	2,361,373
Feb 20, 2026	93.70	94.61	92.33	93.08	92.94	-0.96%	2,730,318
Feb 19, 2026	94.08	95.45	93.05	93.98	93.84	-0.32%	1,748,718
Feb 18, 2026	92.28	94.42	91.61	94.28	94.14	2.26%	2,603,335
Feb 17, 2026	93.84	94.72	91.80	92.20	92.06	-0.37%	2,491,153
Feb 13, 2026	92.26	93.35	92.24	92.54	92.40	0.61%	1,594,995
Feb 12, 2026	95.07	95.53	91.64	91.98	91.84	-3.18%	2,386,024
Feb 11, 2026	92.72	95.56	92.72	95.00	94.86	2.36%	3,285,257
Feb 10, 2026	92.15	93.59	92.07	92.81	92.67	0.13%	2,969,456
Feb 9, 2026	90.80	93.41	90.59	92.69	92.55	2.34%	3,589,230