Veralto Corp Common Stock (VLTO)

Last Price99.78

Change-1.45 (-1.43%)

NYSE · Last Trade: Jan 1st, 5:15 AM EST

Historical Prices For Veralto Corp Common Stock (VLTO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	101.14	101.49	99.70	99.78	866,173	99.78
12/30/2025	101.22	101.67	101.05	101.36	846,367	101.23
12/29/2025	102.20	102.55	101.09	101.50	1,826,014	101.37
12/26/2025	102.46	102.72	101.21	101.75	801,064	101.62
12/24/2025	102.49	102.72	101.80	102.29	616,666	102.16
12/23/2025	102.06	102.69	102.06	102.64	1,293,303	102.51
12/22/2025	100.49	102.06	100.17	102.01	1,637,105	101.88
12/19/2025	100.44	100.82	99.47	100.59	5,885,556	100.46
12/18/2025	100.21	101.75	99.89	100.77	2,091,277	100.64
12/17/2025	99.02	100.43	98.66	100.05	2,810,636	99.92
12/16/2025	100.84	101.08	98.42	99.34	2,202,868	99.21
12/15/2025	99.35	100.47	98.67	100.28	2,256,996	100.15
12/12/2025	99.59	99.59	98.17	98.71	1,276,168	98.58
12/11/2025	98.06	99.36	97.80	98.73	1,492,061	98.60
12/10/2025	96.92	98.37	96.92	97.75	1,692,288	97.62
12/09/2025	99.56	99.71	98.19	98.41	1,381,429	98.28
12/08/2025	101.94	101.94	99.40	99.62	1,517,747	99.49
12/05/2025	102.64	103.37	101.60	102.16	962,930	102.03
12/04/2025	102.51	104.09	102.48	102.89	1,953,755	102.76
12/03/2025	102.04	103.36	102.02	102.18	1,074,737	102.05
12/02/2025	101.42	102.47	100.96	101.80	2,030,045	101.67
12/01/2025	100.42	101.95	100.15	100.97	1,438,771	100.84
11/28/2025	101.68	101.98	101.05	101.22	849,178	101.09
11/26/2025	103.87	103.87	100.94	101.27	1,708,275	101.14
11/25/2025	100.67	104.33	100.67	103.96	2,780,560	103.83
11/24/2025	98.64	98.84	97.46	98.14	4,766,541	98.01
11/21/2025	97.68	99.64	97.46	98.98	2,183,763	98.85
11/20/2025	98.83	99.31	97.07	97.29	1,565,226	97.17
11/19/2025	97.61	98.58	97.11	98.26	1,529,293	98.13
11/18/2025	97.53	98.36	97.20	97.80	1,652,740	97.67
11/17/2025	98.77	99.15	97.75	98.07	1,698,914	97.94
11/14/2025	98.99	99.48	97.84	98.78	1,546,927	98.65
11/13/2025	97.56	99.25	97.01	98.56	2,049,313	98.43
11/12/2025	98.11	98.75	97.51	97.73	1,540,465	97.60
11/11/2025	98.26	98.59	97.66	97.89	1,735,886	97.76
11/10/2025	98.76	99.00	97.69	98.26	1,526,939	98.13
11/07/2025	98.75	99.18	97.87	98.61	1,671,619	98.48
11/06/2025	99.57	100.60	98.30	98.52	1,383,662	98.39
11/05/2025	99.91	100.29	99.03	99.92	1,902,300	99.79
11/04/2025	99.47	99.93	98.47	99.63	1,442,145	99.50
11/03/2025	98.06	99.25	97.16	98.94	2,036,757	98.81
10/31/2025	99.82	100.12	98.64	98.68	2,074,806	98.55
10/30/2025	99.55	100.74	99.41	100.38	2,112,217	100.25
10/29/2025	101.86	102.50	95.84	99.50	3,095,849	99.37
10/28/2025	103.58	103.65	102.19	102.53	1,421,644	102.40
10/27/2025	104.57	105.21	103.80	104.12	1,032,889	103.99
10/24/2025	105.31	105.75	104.18	104.65	919,857	104.52
10/23/2025	103.71	105.16	103.32	104.87	1,245,105	104.73
10/22/2025	103.88	104.79	103.28	103.80	999,950	103.67
10/21/2025	103.95	105.63	103.49	103.79	1,347,296	103.66
10/20/2025	102.91	104.22	102.74	103.98	902,706	103.85
10/17/2025	102.09	102.90	101.80	102.76	1,075,086	102.63
10/16/2025	102.00	102.14	100.87	101.91	1,189,656	101.78
10/15/2025	102.32	102.72	100.89	101.87	1,014,761	101.74
10/14/2025	101.04	102.16	100.82	101.99	1,453,196	101.86
10/13/2025	102.17	102.75	101.44	101.44	1,093,949	101.31
10/10/2025	102.87	103.22	101.40	101.87	1,883,133	101.74
10/09/2025	103.78	104.22	102.48	102.87	1,288,364	102.74
10/08/2025	105.21	105.21	103.70	104.00	1,118,055	103.87
10/07/2025	106.12	106.55	99.89	104.84	2,437,182	104.71
10/06/2025	107.01	107.36	105.50	106.10	1,084,212	105.96
10/03/2025	106.22	107.90	106.01	107.14	1,134,484	107.00
10/02/2025	106.48	106.91	105.55	106.46	1,221,873	106.32
10/01/2025	105.96	106.33	104.84	106.04	1,844,960	105.90