VLTO
NYSEAfter HoursVeralto Corporation
$99.34
$0.94 (-0.94%)
As of 10:31 AM
Open
$100.84
High
$100.84
Low
$98.42
Prev Close
$100.28
52W High
$110.11
52W Low
$83.86
Volume
1.02M
Mkt Cap
$24.64B
Veralto Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $100.84 | $101.08 | $98.42 | $99.34 | 2.20M |
| 12/15/2025 | $99.35 | $100.47 | $98.67 | $100.28 | 2.26M |
| 12/12/2025 | $99.59 | $99.59 | $98.17 | $98.71 | 1.28M |
| 12/11/2025 | $98.06 | $99.36 | $97.80 | $98.73 | 1.49M |
| 12/10/2025 | $96.92 | $98.37 | $96.92 | $97.75 | 1.69M |
| 12/9/2025 | $99.56 | $99.71 | $98.19 | $98.41 | 1.38M |
| 12/8/2025 | $101.94 | $101.94 | $99.40 | $99.62 | 1.52M |
| 12/5/2025 | $102.64 | $103.37 | $101.60 | $102.16 | 962,929 |
| 12/4/2025 | $102.51 | $104.09 | $102.48 | $102.89 | 1.95M |
| 12/3/2025 | $102.04 | $103.36 | $102.02 | $102.18 | 1.07M |
| 12/2/2025 | $101.42 | $102.47 | $100.96 | $101.80 | 2.03M |
| 12/1/2025 | $100.42 | $101.95 | $100.15 | $100.97 | 1.44M |
| 11/28/2025 | $101.68 | $101.98 | $101.05 | $101.22 | 759,700 |
| 11/26/2025 | $103.87 | $103.87 | $100.94 | $101.27 | 1.71M |
| 11/25/2025 | $100.68 | $104.33 | $100.68 | $103.96 | 2.78M |
| 11/24/2025 | $98.64 | $98.85 | $97.46 | $98.14 | 4.78M |
| 11/21/2025 | $97.68 | $99.64 | $97.46 | $98.98 | 2.18M |
| 11/20/2025 | $98.83 | $99.31 | $97.07 | $97.29 | 1.57M |
| 11/19/2025 | $97.61 | $98.58 | $97.11 | $98.26 | 1.53M |
| 11/18/2025 | $97.53 | $98.37 | $97.20 | $97.80 | 1.65M |
| 11/17/2025 | $98.77 | $99.15 | $97.75 | $98.07 | 1.70M |
| 11/14/2025 | $98.99 | $99.48 | $97.84 | $98.78 | 1.55M |
| 11/13/2025 | $97.56 | $99.25 | $97.01 | $98.56 | 2.05M |
| 11/12/2025 | $98.11 | $98.75 | $97.51 | $97.73 | 1.54M |
| 11/11/2025 | $98.26 | $98.59 | $97.66 | $97.89 | 1.74M |
| 11/10/2025 | $98.76 | $99.00 | $97.69 | $98.26 | 1.53M |
| 11/7/2025 | $98.75 | $99.18 | $97.87 | $98.61 | 1.67M |
| 11/6/2025 | $99.57 | $100.60 | $98.30 | $98.52 | 1.38M |
| 11/5/2025 | $99.91 | $100.29 | $99.03 | $99.92 | 1.90M |
| 11/4/2025 | $99.47 | $99.93 | $98.47 | $99.63 | 1.44M |
| 11/3/2025 | $98.06 | $99.25 | $97.16 | $98.94 | 2.04M |
| 10/31/2025 | $99.82 | $100.12 | $98.64 | $98.68 | 2.07M |
| 10/30/2025 | $99.55 | $100.74 | $99.41 | $100.38 | 2.11M |
| 10/29/2025 | $101.86 | $102.50 | $95.84 | $99.50 | 3.10M |
| 10/28/2025 | $103.58 | $103.65 | $102.19 | $102.53 | 1.42M |
| 10/27/2025 | $104.57 | $105.21 | $103.80 | $104.12 | 1.03M |
| 10/24/2025 | $105.31 | $105.75 | $104.18 | $104.65 | 919,900 |
| 10/23/2025 | $103.71 | $105.16 | $103.32 | $104.87 | 1.25M |
| 10/22/2025 | $103.88 | $104.79 | $103.28 | $103.80 | 1.00M |
| 10/21/2025 | $103.95 | $105.63 | $103.49 | $103.79 | 1.35M |
| 10/20/2025 | $102.91 | $104.22 | $102.74 | $103.98 | 902,707 |
| 10/17/2025 | $102.09 | $102.90 | $101.80 | $102.76 | 1.08M |
| 10/16/2025 | $102.00 | $102.14 | $100.87 | $101.91 | 1.19M |
| 10/15/2025 | $102.32 | $102.72 | $100.90 | $101.87 | 1.01M |
| 10/14/2025 | $101.04 | $102.16 | $100.82 | $101.99 | 1.45M |
| 10/13/2025 | $102.17 | $102.75 | $101.44 | $101.44 | 1.09M |
| 10/10/2025 | $102.87 | $103.23 | $101.40 | $101.87 | 1.88M |
| 10/9/2025 | $103.78 | $104.22 | $102.48 | $102.87 | 1.29M |
| 10/8/2025 | $105.21 | $105.21 | $103.70 | $104.00 | 1.12M |
| 10/7/2025 | $106.12 | $106.55 | $99.89 | $104.84 | 2.44M |
| 10/6/2025 | $107.02 | $107.36 | $105.50 | $106.10 | 1.08M |
| 10/3/2025 | $106.22 | $107.90 | $106.01 | $107.14 | 1.13M |
| 10/2/2025 | $106.48 | $106.91 | $105.55 | $106.46 | 1.22M |
| 10/1/2025 | $105.96 | $106.33 | $104.85 | $106.04 | 1.84M |
| 9/30/2025 | $104.62 | $106.66 | $104.62 | $106.61 | 1.65M |
| 9/29/2025 | $104.57 | $105.79 | $104.36 | $105.08 | 1.29M |
| 9/26/2025 | $104.66 | $105.21 | $103.32 | $104.63 | 1.13M |
| 9/25/2025 | $106.00 | $106.65 | $104.06 | $104.49 | 1.13M |
| 9/24/2025 | $104.99 | $105.69 | $104.34 | $105.63 | 1.55M |
| 9/23/2025 | $105.80 | $106.23 | $104.67 | $105.39 | 879,100 |
| 9/22/2025 | $106.63 | $107.07 | $105.70 | $105.82 | 1.35M |
| 9/19/2025 | $107.59 | $108.00 | $106.42 | $106.90 | 3.17M |
| 9/18/2025 | $107.61 | $107.96 | $106.78 | $107.06 | 1.49M |