Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	83.94	84.78	83.04	84.60	84.60	1.99%	2,473,952
Jun 22, 2026	83.25	83.91	81.58	82.95	82.95	-1.27%	3,905,256
Jun 18, 2026	83.14	84.44	82.53	84.02	84.02	1.51%	6,713,840
Jun 17, 2026	83.37	85.16	82.54	82.77	82.77	-1.44%	2,088,904
Jun 16, 2026	83.45	84.31	82.94	83.98	83.98	1.57%	1,287,276
Jun 15, 2026	83.35	84.31	82.26	82.68	82.68	-0.82%	1,625,886
Jun 12, 2026	83.05	84.05	82.18	83.36	83.36	0.87%	1,561,635
Jun 11, 2026	83.00	83.84	82.59	82.64	82.64	0.02%	1,469,370
Jun 10, 2026	85.97	86.25	82.32	82.62	82.62	-4.11%	1,814,494
Jun 9, 2026	84.46	86.52	83.89	86.16	86.16	1.47%	1,560,878
Jun 8, 2026	85.56	86.30	84.72	84.91	84.91	-1.32%	1,861,569
Jun 5, 2026	85.52	86.84	85.36	86.05	86.05	1.55%	1,995,702
Jun 4, 2026	86.20	87.15	84.58	84.74	84.74	0.08%	2,728,110
Jun 3, 2026	82.43	84.72	82.35	84.67	84.67	2.72%	2,128,303
Jun 2, 2026	82.83	83.43	82.03	82.43	82.43	-1.40%	1,930,572
Jun 1, 2026	82.23	84.72	82.23	83.60	83.60	1.67%	2,834,463
May 29, 2026	83.66	84.52	82.16	82.23	82.23	-1.50%	4,289,345
May 28, 2026	84.06	84.84	80.03	83.48	83.48	-1.16%	5,291,062
May 27, 2026	85.82	86.92	84.15	84.46	84.46	-1.85%	2,608,929
May 26, 2026	86.85	86.85	85.64	86.05	86.05	-0.86%	1,772,746
May 22, 2026	86.21	87.22	85.86	86.80	86.80	0.98%	1,558,617
May 21, 2026	86.13	87.03	85.07	85.96	85.96	-0.27%	2,440,494
May 20, 2026	85.86	86.55	84.70	86.19	86.19	-0.32%	2,679,233
May 19, 2026	86.59	87.76	85.69	86.47	86.47	-0.28%	2,198,254
May 18, 2026	85.09	86.93	85.01	86.71	86.71	2.22%	2,070,856
May 15, 2026	85.62	86.42	84.45	84.83	84.83	-0.52%	2,395,528
May 14, 2026	85.85	86.44	85.00	85.27	85.27	-0.68%	2,281,170
May 13, 2026	86.04	86.61	85.11	85.85	85.85	-1.01%	2,513,307
May 12, 2026	86.61	87.38	85.94	86.73	86.73	0.18%	1,743,736
May 11, 2026	86.71	87.63	85.95	86.57	86.57	-0.31%	1,959,169
May 8, 2026	88.84	88.84	86.27	86.84	86.84	-2.13%	2,049,224
May 7, 2026	86.71	89.45	86.64	88.73	88.73	2.13%	2,659,180
May 6, 2026	88.40	89.01	86.64	86.88	86.88	-1.42%	1,561,158
May 5, 2026	88.06	89.51	87.68	88.13	88.13	-0.12%	1,560,794
May 4, 2026	87.37	88.47	86.85	88.24	88.24	0.70%	2,078,285
May 1, 2026	88.77	89.32	87.26	87.63	87.63	-0.65%	1,587,116
Apr 30, 2026	89.77	90.79	87.83	88.20	88.20	-1.42%	2,877,143
Apr 29, 2026	88.71	92.53	87.58	89.47	89.47	4.52%	3,282,463
Apr 28, 2026	87.75	88.13	85.46	85.60	85.60	-1.78%	2,801,612
Apr 27, 2026	88.48	89.25	85.98	87.15	87.15	-1.66%	3,175,673
Apr 24, 2026	88.45	89.01	87.96	88.62	88.62	-0.19%	1,165,018
Apr 23, 2026	89.20	89.20	87.19	88.79	88.79	-0.24%	1,509,980
Apr 22, 2026	89.96	90.53	88.97	89.00	89.00	-0.76%	1,543,702
Apr 21, 2026	90.38	91.58	89.66	89.68	89.68	-0.68%	1,317,363
Apr 20, 2026	90.86	91.69	90.15	90.29	90.29	-0.76%	1,498,926
Apr 17, 2026	91.30	92.75	90.89	90.98	90.98	0.49%	2,060,352
Apr 16, 2026	92.12	92.50	90.24	90.54	90.54	-1.93%	1,632,042
Apr 15, 2026	92.41	92.48	91.60	92.32	92.32	-0.08%	1,562,722
Apr 14, 2026	91.25	92.64	90.44	92.39	92.39	1.70%	2,169,071
Apr 13, 2026	89.33	91.07	88.46	90.85	90.85	1.51%	1,345,369