Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	109.29	109.29	107.37	107.67	107.67	-1.90%	957,201
Aug 13, 2025	109.01	109.81	107.10	109.75	109.75	0.86%	1,211,181
Aug 12, 2025	107.48	108.94	107.01	108.81	108.81	1.56%	1,074,172
Aug 11, 2025	107.82	108.44	107.08	107.14	107.14	-0.52%	1,203,336
Aug 8, 2025	107.56	108.19	107.43	107.70	107.70	0.15%	523,007
Aug 7, 2025	108.29	108.51	107.02	107.54	107.54	0.06%	802,021
Aug 6, 2025	106.80	107.74	105.96	107.48	107.48	0.86%	1,081,784
Aug 5, 2025	106.93	107.40	106.25	106.56	106.56	-0.36%	1,324,075
Aug 4, 2025	104.87	107.06	104.43	106.95	106.95	2.10%	1,082,962
Aug 1, 2025	104.46	104.83	103.39	104.75	104.75	-0.08%	1,297,928
Jul 31, 2025	104.99	106.86	104.51	104.83	104.83	-0.90%	1,963,536
Jul 30, 2025	106.64	107.00	104.75	105.78	105.78	0.71%	2,071,534
Jul 29, 2025	105.00	106.30	102.23	105.03	105.03	1.87%	2,225,056
Jul 28, 2025	102.51	103.61	101.79	103.10	103.10	-0.17%	2,086,464
Jul 25, 2025	103.42	103.65	102.75	103.28	103.28	0.01%	1,019,437
Jul 24, 2025	101.99	103.39	101.10	103.27	103.27	1.43%	1,450,752
Jul 23, 2025	102.48	103.00	101.19	101.81	101.81	-0.71%	1,432,523
Jul 22, 2025	102.23	103.23	101.50	102.54	102.54	0.42%	895,663
Jul 21, 2025	103.40	103.86	102.06	102.11	102.11	-1.19%	1,707,977
Jul 18, 2025	102.85	103.57	102.32	103.34	103.34	0.35%	1,863,942
Jul 17, 2025	100.47	103.10	100.20	102.98	102.98	2.46%	1,155,432
Jul 16, 2025	100.97	101.00	99.57	100.51	100.51	-0.44%	1,256,495
Jul 15, 2025	102.06	102.53	100.92	100.95	100.95	-1.22%	895,552
Jul 14, 2025	101.73	102.45	101.32	102.20	102.20	0.26%	849,180
Jul 11, 2025	102.75	102.75	101.52	101.93	101.93	-1.16%	734,595
Jul 10, 2025	102.22	104.08	102.04	103.13	103.13	0.74%	1,147,783
Jul 9, 2025	102.52	102.55	101.56	102.37	102.37	0.04%	833,139
Jul 8, 2025	102.16	104.03	101.97	102.33	102.33	-0.38%	933,216
Jul 7, 2025	103.67	104.05	102.13	102.72	102.72	-0.99%	714,768
Jul 3, 2025	103.73	103.93	102.26	103.75	103.75	0.89%	478,650
Jul 2, 2025	102.50	103.43	101.91	102.83	102.83	0.22%	910,283
Jul 1, 2025	100.66	103.18	100.40	102.60	102.60	1.63%	1,055,934
Jun 30, 2025	101.14	101.77	100.40	100.95	100.95	-0.12%	1,542,969
Jun 27, 2025	101.49	101.91	100.83	101.07	100.96	-0.05%	2,287,548
Jun 26, 2025	100.13	101.84	99.93	101.12	101.01	0.95%	1,469,811
Jun 25, 2025	100.00	100.61	99.41	100.17	100.06	-0.14%	1,342,151
Jun 24, 2025	98.79	100.42	98.44	100.31	100.20	1.89%	1,490,330
Jun 23, 2025	96.71	98.62	96.46	98.45	98.34	1.78%	1,556,720
Jun 20, 2025	97.35	98.00	96.58	96.73	96.63	-0.31%	3,237,050
Jun 18, 2025	97.29	97.92	96.85	97.03	96.92	-0.42%	806,145
Jun 17, 2025	97.61	98.22	96.99	97.44	97.33	-0.35%	1,031,074
Jun 16, 2025	97.81	98.20	96.95	97.78	97.67	0.47%	841,167
Jun 13, 2025	98.01	98.86	97.06	97.32	97.21	-1.45%	825,458
Jun 12, 2025	98.01	98.75	97.45	98.75	98.64	0.55%	1,240,568
Jun 11, 2025	99.87	99.97	98.03	98.21	98.10	-1.75%	884,770
Jun 10, 2025	100.00	100.37	99.30	99.96	99.85	0.24%	600,946
Jun 9, 2025	100.50	100.50	99.32	99.72	99.61	-0.55%	693,311
Jun 6, 2025	100.35	100.69	99.63	100.27	100.16	0.60%	487,005
Jun 5, 2025	99.49	100.07	98.63	99.67	99.56	0.76%	866,954
Jun 4, 2025	100.40	100.40	98.91	98.92	98.81	-1.43%	980,513