Veralto CorporationVLTONYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $89.56 | $89.63 | $87.99 | $88.63 | 1.50M |
| 3/19/2026 | $89.49 | $90.29 | $88.61 | $89.66 | 1.42M |
| 3/18/2026 | $90.45 | $91.27 | $89.91 | $89.99 | 1.41M |
| 3/17/2026 | $92.00 | $92.10 | $90.77 | $90.99 | 1.46M |
| 3/16/2026 | $91.04 | $91.92 | $89.96 | $91.21 | 1.25M |
| 3/13/2026 | $90.61 | $90.81 | $89.75 | $90.20 | 1.07M |
| 3/12/2026 | $91.25 | $91.74 | $89.71 | $89.76 | 1.70M |
| 3/11/2026 | $91.65 | $91.93 | $90.56 | $91.37 | 1.42M |
| 3/10/2026 | $93.71 | $94.03 | $91.33 | $91.79 | 1.67M |
| 3/9/2026 | $93.74 | $94.52 | $91.71 | $94.06 | 1.53M |
| 3/6/2026 | $92.81 | $94.44 | $92.55 | $94.33 | 1.51M |
| 3/5/2026 | $94.01 | $96.15 | $93.58 | $95.19 | 2.10M |
| 3/4/2026 | $95.34 | $95.72 | $94.47 | $94.70 | 1.68M |
| 3/3/2026 | $96.28 | $96.28 | $95.01 | $95.64 | 1.53M |
| 3/2/2026 | $96.51 | $97.80 | $95.82 | $97.22 | 1.45M |
| 2/27/2026 | $97.14 | $97.88 | $96.15 | $97.43 | 2.47M |
| 2/26/2026 | $95.26 | $98.08 | $94.96 | $98.02 | 2.34M |
| 2/25/2026 | $93.74 | $94.40 | $92.95 | $94.37 | 1.97M |
| 2/24/2026 | $92.62 | $93.91 | $92.20 | $93.65 | 2.19M |
| 2/23/2026 | $92.72 | $93.24 | $91.37 | $92.60 | 2.36M |
| 2/20/2026 | $93.70 | $94.61 | $92.33 | $93.08 | 2.73M |
| 2/19/2026 | $94.08 | $95.45 | $93.05 | $93.98 | 1.75M |
| 2/18/2026 | $92.28 | $94.42 | $91.61 | $94.28 | 2.60M |
| 2/17/2026 | $93.84 | $94.72 | $91.80 | $92.20 | 2.49M |
| 2/13/2026 | $92.26 | $93.35 | $92.24 | $92.54 | 1.59M |
| 2/12/2026 | $95.07 | $95.53 | $91.64 | $91.98 | 2.39M |
| 2/11/2026 | $92.72 | $95.56 | $92.72 | $95.00 | 3.29M |
| 2/10/2026 | $92.15 | $93.59 | $92.07 | $92.81 | 2.97M |
| 2/9/2026 | $90.80 | $93.41 | $90.59 | $92.69 | 3.59M |
| 2/6/2026 | $90.99 | $92.42 | $89.58 | $90.57 | 3.37M |
| 2/5/2026 | $91.34 | $91.75 | $88.82 | $90.79 | 3.70M |
| 2/4/2026 | $97.32 | $97.46 | $88.40 | $91.41 | 6.46M |
| 2/3/2026 | $100.23 | $100.95 | $97.05 | $97.45 | 2.31M |
| 2/2/2026 | $98.94 | $101.50 | $98.49 | $101.48 | 1.92M |
| 1/30/2026 | $99.07 | $99.07 | $97.77 | $98.98 | 1.53M |
| 1/29/2026 | $99.21 | $100.00 | $97.08 | $98.67 | 1.75M |
| 1/28/2026 | $100.02 | $100.49 | $98.19 | $98.72 | 1.98M |
| 1/27/2026 | $102.06 | $102.68 | $100.52 | $100.56 | 1.11M |
| 1/26/2026 | $101.27 | $102.08 | $100.39 | $101.89 | 1.57M |
| 1/23/2026 | $101.83 | $101.96 | $100.87 | $101.31 | 1.28M |
| 1/22/2026 | $102.12 | $102.52 | $101.19 | $101.48 | 1.58M |
| 1/21/2026 | $101.39 | $102.25 | $100.56 | $101.91 | 1.49M |
| 1/20/2026 | $101.90 | $102.32 | $100.77 | $101.11 | 1.17M |
| 1/16/2026 | $102.66 | $103.42 | $101.97 | $102.67 | 1.42M |
| 1/15/2026 | $102.72 | $103.18 | $101.92 | $103.18 | 1.04M |
| 1/14/2026 | $101.45 | $102.36 | $100.96 | $102.30 | 1.57M |
| 1/13/2026 | $101.88 | $101.91 | $100.53 | $101.77 | 1.12M |
| 1/12/2026 | $102.30 | $103.08 | $101.56 | $101.90 | 1.14M |
| 1/9/2026 | $101.73 | $102.99 | $101.23 | $102.73 | 1.18M |
| 1/8/2026 | $100.07 | $102.15 | $100.07 | $101.74 | 1.11M |
| 1/7/2026 | $101.00 | $101.48 | $100.00 | $100.31 | 1.11M |
| 1/6/2026 | $98.39 | $100.08 | $98.20 | $99.94 | 1.14M |
| 1/5/2026 | $97.96 | $99.95 | $97.50 | $99.19 | 1.21M |
| 1/2/2026 | $99.22 | $99.61 | $97.90 | $98.50 | 1.12M |
| 12/31/2025 | $101.14 | $101.49 | $99.70 | $99.78 | 866,200 |
| 12/30/2025 | $101.22 | $101.67 | $101.05 | $101.36 | 846,400 |
| 12/29/2025 | $102.20 | $102.55 | $101.10 | $101.50 | 1.83M |
| 12/26/2025 | $102.46 | $102.72 | $101.21 | $101.75 | 801,100 |
| 12/24/2025 | $102.49 | $102.72 | $101.80 | $102.29 | 616,700 |
| 12/23/2025 | $102.06 | $102.69 | $101.25 | $102.64 | 1.29M |
| 12/22/2025 | $100.49 | $102.06 | $100.17 | $102.01 | 1.64M |