Veralto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	102.64	103.37	101.60	102.16	102.16	-0.71%	944,187
Dec 4, 2025	102.51	104.09	102.48	102.89	102.89	0.69%	1,447,940
Dec 3, 2025	102.04	103.36	102.02	102.18	102.18	0.37%	1,060,366
Dec 2, 2025	101.42	102.47	100.96	101.80	101.80	0.82%	2,030,045
Dec 1, 2025	100.42	101.95	100.15	100.97	100.97	-0.25%	1,438,805
Nov 28, 2025	101.68	101.98	101.05	101.22	101.22	-0.05%	759,660
Nov 26, 2025	103.87	103.87	100.94	101.27	101.27	-2.59%	1,708,274
Nov 25, 2025	100.68	104.33	100.68	103.96	103.96	5.93%	2,780,560
Nov 24, 2025	98.64	98.85	97.46	98.14	98.14	-0.85%	4,783,739
Nov 21, 2025	97.68	99.64	97.46	98.98	98.98	1.74%	2,183,763
Nov 20, 2025	98.83	99.31	97.07	97.29	97.29	-0.99%	1,565,261
Nov 19, 2025	97.61	98.58	97.11	98.26	98.26	0.47%	1,529,292
Nov 18, 2025	97.53	98.37	97.20	97.80	97.80	-0.28%	1,652,740
Nov 17, 2025	98.77	99.15	97.75	98.07	98.07	-0.72%	1,698,914
Nov 14, 2025	98.99	99.48	97.84	98.78	98.78	0.22%	1,546,927
Nov 13, 2025	97.56	99.25	97.01	98.56	98.56	0.85%	2,049,313
Nov 12, 2025	98.11	98.75	97.51	97.73	97.73	-0.16%	1,540,465
Nov 11, 2025	98.26	98.59	97.66	97.89	97.89	-0.38%	1,735,890
Nov 10, 2025	98.76	99.00	97.69	98.26	98.26	-0.35%	1,526,939
Nov 7, 2025	98.75	99.18	97.87	98.61	98.61	0.09%	1,669,869
Nov 6, 2025	99.57	100.60	98.30	98.52	98.52	-1.40%	1,383,662
Nov 5, 2025	99.91	100.29	99.03	99.92	99.92	0.29%	1,902,480
Nov 4, 2025	99.47	99.93	98.47	99.63	99.63	0.70%	1,442,147
Nov 3, 2025	98.06	99.25	97.16	98.94	98.94	0.26%	2,036,757
Oct 31, 2025	99.82	100.12	98.64	98.68	98.68	-1.69%	2,074,806
Oct 30, 2025	99.55	100.74	99.41	100.38	100.38	0.88%	2,112,217
Oct 29, 2025	101.86	102.50	95.84	99.50	99.50	-2.96%	3,095,849
Oct 28, 2025	103.58	103.65	102.19	102.53	102.53	-1.53%	1,421,931
Oct 27, 2025	104.57	105.21	103.80	104.12	104.12	-0.51%	1,032,889
Oct 24, 2025	105.31	105.75	104.18	104.65	104.65	-0.21%	919,857
Oct 23, 2025	103.71	105.16	103.32	104.87	104.87	1.03%	1,245,105
Oct 22, 2025	103.88	104.79	103.28	103.80	103.80	0.01%	999,950
Oct 21, 2025	103.95	105.63	103.49	103.79	103.79	-0.18%	1,347,296
Oct 20, 2025	102.91	104.22	102.74	103.98	103.98	1.19%	902,707
Oct 17, 2025	102.09	102.90	101.80	102.76	102.76	0.83%	1,075,086
Oct 16, 2025	102.00	102.14	100.87	101.91	101.91	0.04%	1,189,656
Oct 15, 2025	102.32	102.72	100.90	101.87	101.87	-0.12%	1,014,761
Oct 14, 2025	101.04	102.16	100.82	101.99	101.99	0.54%	1,453,196
Oct 13, 2025	102.17	102.75	101.44	101.44	101.44	-0.42%	1,093,954
Oct 10, 2025	102.87	103.23	101.40	101.87	101.87	-0.97%	1,883,133
Oct 9, 2025	103.78	104.22	102.48	102.87	102.87	-1.09%	1,288,364
Oct 8, 2025	105.21	105.21	103.70	104.00	104.00	-0.80%	1,118,066
Oct 7, 2025	106.12	106.55	99.89	104.84	104.84	-1.19%	2,437,175
Oct 6, 2025	107.02	107.36	105.50	106.10	106.10	-0.97%	1,084,223
Oct 3, 2025	106.22	107.90	106.01	107.14	107.14	0.64%	1,134,483
Oct 2, 2025	106.48	106.91	105.55	106.46	106.46	0.40%	1,221,873
Oct 1, 2025	105.96	106.33	104.85	106.04	106.04	-0.53%	1,844,962
Sep 30, 2025	104.62	106.66	104.62	106.61	106.61	1.46%	1,652,612
Sep 29, 2025	104.57	105.79	104.36	105.08	104.97	0.43%	1,292,664
Sep 26, 2025	104.66	105.21	103.32	104.63	104.52	0.13%	1,132,270