Veralto Corporation VLTO
NYSE · United States · Producer Manufacturing
$94.77+0.42 (+0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94.43 | +0.12% | $95.98 | $94.86 | $94.23 | 28.69K |
| 2026-09-30 | $94.32 | -2.41% | $95.98 | $96.52 | $94.30 | 2.23M |
| 2026-09-29 | $96.65 | +0.47% | $95.87 | $97.02 | $95.57 | 1.55M |
| 2026-09-28 | $96.20 | -0.97% | $97.14 | $97.26 | $95.82 | 1.24M |
| 2026-09-25 | $97.14 | +0.98% | $96.05 | $97.36 | $95.79 | 1.85M |
| 2026-09-24 | $96.20 | +0.33% | $95.89 | $97.57 | $95.54 | 1.97M |
| 2026-09-23 | $95.88 | +0.09% | $95.37 | $96.33 | $95.14 | 1.74M |
| 2026-09-22 | $95.79 | +0.64% | $95.78 | $96.62 | $95.27 | 1.99M |
| 2026-09-21 | $95.18 | +0.73% | $94.68 | $95.37 | $93.97 | 1.95M |
| 2026-09-18 | $94.49 | -0.80% | $95.00 | $95.21 | $94.19 | 4.96M |
| 2026-09-17 | $95.25 | -0.52% | $96.17 | $96.17 | $94.48 | 1.82M |
| 2026-09-16 | $95.75 | +0.28% | $95.69 | $96.76 | $95.31 | 1.09M |
| 2026-09-15 | $95.48 | -0.85% | $96.26 | $96.54 | $95.22 | 1.05M |
| 2026-09-14 | $96.30 | +2.34% | $95.87 | $97.11 | $95.47 | 1.04M |
| 2026-09-11 | $94.10 | +0.70% | $94.79 | $94.79 | $93.54 | 997.90K |
| 2026-09-10 | $93.45 | -1.34% | $94.53 | $94.71 | $92.92 | 1.10M |
| 2026-09-09 | $94.72 | -0.85% | $95.16 | $95.62 | $94.07 | 1.59M |
| 2026-09-08 | $95.53 | -0.81% | $95.58 | $96.43 | $95.22 | 1.62M |
| 2026-09-04 | $96.31 | -1.60% | $97.23 | $97.23 | $95.63 | 1.34M |
| 2026-09-03 | $97.88 | +0.69% | $97.59 | $99.25 | $97.20 | 2.03M |
| 2026-09-02 | $97.21 | +0.16% | $97.03 | $98.55 | $96.90 | 1.76M |
| 2026-09-01 | $97.05 | -1.54% | $96.72 | $99.43 | $96.65 | 1.80M |
| 2026-08-31 | $98.57 | +0.01% | $99.02 | $99.34 | $97.40 | 2.76M |
| 2026-08-28 | $98.56 | +0.19% | $98.69 | $99.26 | $97.64 | 1.20M |
| 2026-08-27 | $98.37 | -0.32% | $98.18 | $98.53 | $97.33 | 956.10K |
| 2026-08-26 | $98.69 | -0.08% | $98.80 | $99.66 | $98.39 | 1.05M |
| 2026-08-25 | $98.77 | -0.60% | $99.11 | $99.69 | $98.09 | 1.26M |
| 2026-08-24 | $99.37 | +0.61% | $99.09 | $100.38 | $98.63 | 1.87M |
| 2026-08-21 | $98.77 | -0.69% | $99.55 | $100.00 | $98.72 | 2.00M |
| 2026-08-20 | $99.46 | -0.64% | $100.25 | $101.00 | $99.14 | 1.37M |
| 2026-08-19 | $100.10 | +4.19% | $98.29 | $100.21 | $97.07 | 1.83M |
| 2026-08-18 | $96.07 | -0.70% | $97.83 | $98.14 | $96.04 | 1.35M |
| 2026-08-17 | $96.75 | -0.95% | $97.05 | $97.59 | $96.58 | 862.50K |
| 2026-08-14 | $97.68 | +0.14% | $96.47 | $98.07 | $96.47 | 852.90K |
| 2026-08-13 | $97.54 | +0.90% | $97.11 | $97.79 | $95.98 | 981.60K |
| 2026-08-12 | $96.67 | -1.33% | $96.49 | $97.69 | $95.76 | 1.09M |
| 2026-08-11 | $97.97 | +0.89% | $97.51 | $98.43 | $96.33 | 1.47M |
| 2026-08-10 | $97.11 | -1.25% | $97.78 | $98.75 | $96.97 | 1.37M |
| 2026-08-07 | $98.34 | +0.33% | $98.13 | $98.98 | $96.62 | 1.16M |
| 2026-08-06 | $98.02 | +0.89% | $97.37 | $98.06 | $96.64 | 1.48M |
| 2026-08-05 | $97.16 | +0.74% | $97.00 | $97.18 | $95.94 | 1.67M |
| 2026-08-04 | $96.45 | +1.72% | $94.01 | $96.52 | $93.61 | 1.39M |
| 2026-08-03 | $94.82 | +0.69% | $94.97 | $95.64 | $93.62 | 1.43M |
| 2026-07-31 | $94.17 | -0.57% | $94.99 | $95.60 | $92.36 | 1.54M |
| 2026-07-30 | $94.71 | -4.17% | $97.45 | $99.64 | $93.90 | 1.89M |
| 2026-07-29 | $98.83 | +0.37% | $101.52 | $102.25 | $96.93 | 3.11M |
| 2026-07-28 | $98.47 | +4.44% | $95.56 | $98.54 | $94.50 | 3.14M |
| 2026-07-27 | $94.28 | +2.46% | $92.63 | $94.37 | $92.31 | 1.85M |
| 2026-07-24 | $92.02 | +0.57% | $91.70 | $92.73 | $90.68 | 1.76M |
| 2026-07-23 | $91.50 | +0.38% | $90.66 | $91.66 | $89.90 | 1.48M |
| 2026-07-22 | $91.15 | +1.08% | $90.62 | $91.37 | $89.35 | 1.51M |
| 2026-07-21 | $90.18 | -3.19% | $91.98 | $92.04 | $89.77 | 1.49M |
| 2026-07-20 | $93.15 | -0.70% | $94.17 | $94.18 | $92.74 | 1.33M |
| 2026-07-17 | $93.81 | -0.42% | $93.30 | $96.67 | $93.30 | 3.04M |
| 2026-07-16 | $94.21 | +3.53% | $91.71 | $94.29 | $91.71 | 1.39M |
| 2026-07-15 | $91.00 | -0.98% | $91.17 | $92.46 | $90.71 | 1.65M |
| 2026-07-14 | $91.90 | -1.09% | $92.15 | $93.06 | $91.20 | 1.27M |
| 2026-07-13 | $92.91 | +0.23% | $92.90 | $93.88 | $92.44 | 1.57M |
| 2026-07-10 | $92.70 | +0.65% | $92.72 | $93.45 | $92.37 | 1.20M |
| 2026-07-09 | $92.10 | +0.39% | $91.43 | $92.40 | $90.97 | 1.50M |
| 2026-07-08 | $91.74 | -1.46% | $92.85 | $93.55 | $90.94 | 1.96M |
| 2026-07-07 | $93.10 | +0.67% | $93.82 | $94.30 | $92.49 | 1.73M |
| 2026-07-06 | $92.48 | -0.08% | $92.00 | $92.95 | $91.08 | 1.77M |
| 2026-07-02 | $92.55 | +2.45% | $90.79 | $92.60 | $90.04 | 2.23M |
| 2026-07-01 | $90.34 | +1.87% | $89.82 | $91.84 | $89.66 | 2.80M |
| 2026-06-30 | $88.68 | +0.41% | $87.54 | $89.30 | $87.03 | 2.39M |
| 2026-06-29 | $88.32 | -1.58% | $89.28 | $89.64 | $87.70 | 2.16M |
| 2026-06-26 | $89.74 | +1.99% | $88.65 | $90.62 | $88.65 | 5.68M |
| 2026-06-25 | $87.99 | +1.93% | $86.72 | $89.46 | $84.85 | 2.29M |
| 2026-06-24 | $86.32 | +2.03% | $84.85 | $87.07 | $84.58 | 2.59M |
| 2026-06-23 | $84.60 | +1.99% | $83.94 | $84.78 | $83.04 | 2.95M |
| 2026-06-22 | $82.95 | -1.27% | $83.25 | $83.91 | $81.57 | 4.03M |
| 2026-06-18 | $84.02 | +1.51% | $83.14 | $84.44 | $82.53 | 6.78M |
| 2026-06-17 | $82.77 | -1.44% | $83.37 | $85.16 | $82.54 | 2.11M |
| 2026-06-16 | $83.98 | +1.57% | $83.45 | $84.31 | $82.94 | 1.29M |
| 2026-06-15 | $82.68 | -0.82% | $83.35 | $84.31 | $82.26 | 1.63M |
| 2026-06-12 | $83.36 | +0.87% | $83.05 | $84.05 | $82.18 | 1.58M |
| 2026-06-11 | $82.64 | +0.02% | $83.00 | $83.84 | $82.59 | 1.48M |
| 2026-06-10 | $82.62 | -4.11% | $85.97 | $86.25 | $82.32 | 1.82M |
| 2026-06-09 | $86.16 | +1.47% | $84.46 | $86.52 | $83.89 | 1.56M |
| 2026-06-08 | $84.91 | -1.32% | $85.56 | $86.30 | $84.72 | 1.86M |
| 2026-06-05 | $86.05 | +1.55% | $85.52 | $86.84 | $85.36 | 2.00M |
| 2026-06-04 | $84.74 | +0.08% | $86.20 | $87.15 | $84.58 | 2.99M |
| 2026-06-03 | $84.67 | +2.72% | $82.43 | $84.72 | $82.35 | 2.13M |
| 2026-06-02 | $82.43 | -1.40% | $82.83 | $83.43 | $82.03 | 1.97M |
| 2026-06-01 | $83.60 | +1.67% | $82.23 | $84.72 | $82.23 | 2.84M |
| 2026-05-29 | $82.23 | -1.50% | $83.66 | $84.52 | $82.16 | 4.41M |
| 2026-05-28 | $83.48 | -1.16% | $84.06 | $84.84 | $80.03 | 5.29M |
| 2026-05-27 | $84.46 | -1.85% | $85.82 | $86.92 | $84.15 | 2.61M |
| 2026-05-26 | $86.05 | -0.86% | $86.85 | $86.85 | $85.64 | 1.77M |