NYSE : VLTO
Veralto Corporation — Price history
Industrials · Pollution & Treatment Controls · United States
Last price 104.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 25.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Veralto Corporation (VLTO) closed at 115.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 112.76 | 116.71 | 111.77 | 115.7 | 3,919,419 | +4.14% |
| 2026-10-30 | 108.01 | 115.17 | 107.5 | 111.1 | 4,402,127 | +6.77% |
| 2026-10-29 | 103.4 | 104.09 | 102.665 | 104.06 | 1,969,673 | +1.23% |
| 2026-10-28 | 102.61 | 103.3 | 102.18 | 102.8 | 2,513,354 | -0.38% |
| 2026-10-27 | 102.67 | 103.41 | 102.02 | 103.19 | 1,932,727 | -0.15% |
| 2026-10-26 | 103.31 | 104.21 | 102.434 | 103.35 | 1,566,914 | -0.94% |
| 2026-10-23 | 104.74 | 105.61 | 103.6 | 104.33 | 1,129,273 | -0.54% |
| 2026-10-22 | 102 | 104.9 | 102 | 104.9 | 1,717,900 | +3.54% |
| 2026-10-21 | 100.97 | 101.573 | 100.28 | 101.31 | 1,119,412 | -0.05% |
| 2026-10-20 | 101.21 | 102.35 | 100.56 | 101.36 | 1,793,547 | +0.89% |
| 2026-10-19 | 100.62 | 100.94 | 100.19 | 100.47 | 963,879 | -0.56% |
| 2026-10-16 | 101.46 | 101.7 | 99.99 | 101.04 | 2,570,748 | +0.08% |
| 2026-10-15 | 102.3 | 104 | 100.4 | 100.96 | 2,451,239 | +0.30% |
| 2026-10-14 | 98.96 | 100.73 | 98.795 | 100.66 | 1,804,580 | +1.69% |
| 2026-10-13 | 99 | 99.74 | 98.16 | 98.99 | 1,906,414 | +0.80% |
| 2026-10-12 | 97.6 | 98.91 | 97.25 | 98.2 | 832,564 | +1.31% |
| 2026-10-09 | 96.74 | 97.525 | 95.88 | 96.93 | 888,461 | +0.47% |
| 2026-10-08 | 95.6 | 96.565 | 94.18 | 96.48 | 2,001,506 | +0.78% |
| 2026-10-07 | 95.95 | 96.704 | 94.427 | 95.73 | 1,316,704 | -0.75% |
| 2026-10-06 | 96.81 | 97.35 | 96.122 | 96.45 | 1,387,685 | -0.12% |
| 2026-10-05 | 94.25 | 96.72 | 93.79 | 96.57 | 2,061,769 | +2.00% |
| 2026-10-02 | 94.7 | 95.37 | 94.36 | 94.68 | 1,530,764 | +0.08% |
| 2026-10-01 | 94.64 | 95.07 | 93.545 | 94.6 | 1,367,780 | +0.30% |
| 2026-09-30 | 95.98 | 96.52 | 94.3 | 94.32 | 1,754,917 | -2.28% |
| 2026-09-29 | 95.87 | 97.02 | 95.57 | 96.65 | 1,545,962 | +0.47% |
| 2026-09-28 | 97.14 | 97.265 | 95.82 | 96.2 | 1,239,156 | -0.97% |
| 2026-09-25 | 96.05 | 97.36 | 95.79 | 97.14 | 1,850,514 | +0.98% |
| 2026-09-24 | 95.89 | 97.575 | 95.535 | 96.2 | 1,970,403 | +0.33% |
| 2026-09-23 | 95.37 | 96.33 | 95.135 | 95.88 | 1,743,440 | +0.09% |
| 2026-09-22 | 95.78 | 96.62 | 95.27 | 95.79 | 1,988,622 | +0.64% |
| 2026-09-21 | 94.68 | 95.37 | 93.975 | 95.18 | 1,951,633 | +0.73% |
| 2026-09-18 | 95 | 95.21 | 94.19 | 94.49 | 4,959,980 | -0.80% |
| 2026-09-17 | 96.17 | 96.17 | 94.48 | 95.25 | 1,816,792 | -0.52% |
| 2026-09-16 | 95.69 | 96.76 | 95.312 | 95.75 | 1,093,837 | +0.28% |
| 2026-09-15 | 96.26 | 96.54 | 95.22 | 95.48 | 1,047,344 | -0.85% |
| 2026-09-14 | 95.87 | 97.11 | 95.47 | 96.3 | 1,042,738 | +2.34% |
| 2026-09-11 | 94.79 | 94.79 | 93.54 | 94.1 | 998,197 | +0.70% |
| 2026-09-10 | 94.53 | 94.71 | 92.92 | 93.45 | 1,100,665 | -1.34% |
| 2026-09-09 | 95.16 | 95.62 | 94.07 | 94.72 | 1,587,667 | -0.85% |
| 2026-09-08 | 95.58 | 96.43 | 95.22 | 95.53 | 1,622,366 | -0.81% |
| 2026-09-04 | 97.23 | 97.23 | 95.63 | 96.31 | 1,341,319 | -1.60% |
| 2026-09-03 | 97.59 | 99.25 | 97.2 | 97.88 | 2,032,151 | +0.69% |
| 2026-09-02 | 97.03 | 98.55 | 96.905 | 97.21 | 1,762,898 | +0.16% |
| 2026-09-01 | 96.72 | 99.43 | 96.65 | 97.05 | 1,803,033 | -1.54% |
| 2026-08-31 | 99.02 | 99.34 | 97.4 | 98.57 | 2,760,986 | +0.01% |
| 2026-08-28 | 98.69 | 99.26 | 97.635 | 98.56 | 1,201,513 | +0.19% |
| 2026-08-27 | 98.18 | 98.525 | 97.33 | 98.37 | 956,521 | -0.32% |
| 2026-08-26 | 98.8 | 99.66 | 98.388 | 98.69 | 1,052,480 | -0.08% |
| 2026-08-25 | 99.11 | 99.69 | 98.09 | 98.77 | 1,257,814 | -0.60% |
| 2026-08-24 | 99.09 | 100.38 | 98.63 | 99.37 | 1,871,381 | +0.61% |
| 2026-08-21 | 99.55 | 100 | 98.72 | 98.77 | 2,001,699 | -0.69% |
| 2026-08-20 | 100.25 | 101 | 99.14 | 99.46 | 1,374,607 | -0.64% |
| 2026-08-19 | 98.29 | 100.21 | 97.07 | 100.1 | 1,828,861 | +4.19% |
| 2026-08-18 | 97.83 | 98.14 | 96.04 | 96.07 | 1,354,284 | -0.70% |
| 2026-08-17 | 97.05 | 97.587 | 96.585 | 96.75 | 862,500 | -0.95% |
| 2026-08-14 | 96.47 | 98.07 | 96.47 | 97.68 | 852,874 | +0.14% |
| 2026-08-13 | 97.11 | 97.79 | 95.978 | 97.54 | 981,579 | +0.90% |
| 2026-08-12 | 96.49 | 97.69 | 95.76 | 96.67 | 1,086,184 | -1.33% |
| 2026-08-11 | 97.51 | 98.43 | 96.331 | 97.97 | 1,469,106 | +0.89% |
| 2026-08-10 | 97.78 | 98.75 | 96.97 | 97.11 | 1,374,171 | -1.25% |
| 2026-08-07 | 98.13 | 98.98 | 96.622 | 98.34 | 1,159,555 | +0.33% |
| 2026-08-06 | 97.37 | 98.06 | 96.645 | 98.02 | 1,479,793 | +0.89% |
| 2026-08-05 | 97 | 97.18 | 95.94 | 97.16 | 1,665,925 | +0.74% |
| 2026-08-04 | 94.01 | 96.52 | 93.61 | 96.45 | 1,393,377 | +1.72% |
| 2026-08-03 | 94.97 | 95.64 | 93.62 | 94.82 | 1,430,132 | +0.69% |
| 2026-07-31 | 94.99 | 95.6 | 92.365 | 94.17 | 1,536,411 | -0.57% |
| 2026-07-30 | 97.45 | 99.645 | 93.9 | 94.71 | 1,894,309 | -4.17% |
| 2026-07-29 | 101.52 | 102.25 | 96.93 | 98.83 | 3,105,487 | +0.37% |
| 2026-07-28 | 95.56 | 98.54 | 94.505 | 98.47 | 3,135,751 | +4.44% |
| 2026-07-27 | 92.63 | 94.37 | 92.31 | 94.28 | 1,853,546 | +2.46% |
| 2026-07-24 | 91.7 | 92.73 | 90.68 | 92.02 | 1,764,220 | +0.57% |
| 2026-07-23 | 90.66 | 91.66 | 89.9 | 91.5 | 1,478,762 | +0.38% |
| 2026-07-22 | 90.62 | 91.37 | 89.35 | 91.15 | 1,506,303 | +1.08% |
| 2026-07-21 | 91.98 | 92.04 | 89.77 | 90.18 | 1,494,536 | -3.19% |
| 2026-07-20 | 94.17 | 94.18 | 92.74 | 93.15 | 1,332,388 | -0.70% |
| 2026-07-17 | 93.3 | 96.67 | 93.3 | 93.81 | 3,043,074 | -0.42% |
| 2026-07-16 | 91.71 | 94.29 | 91.71 | 94.21 | 1,389,346 | +3.53% |
| 2026-07-15 | 91.17 | 92.46 | 90.71 | 91 | 1,647,933 | -0.98% |
| 2026-07-14 | 92.15 | 93.06 | 91.2 | 91.9 | 1,267,214 | -1.09% |
| 2026-07-13 | 92.9 | 93.88 | 92.44 | 92.91 | 1,566,636 | +0.23% |
| 2026-07-10 | 92.72 | 93.45 | 92.37 | 92.7 | 1,203,008 | +0.65% |
| 2026-07-09 | 91.43 | 92.4 | 90.97 | 92.1 | 1,502,453 | +0.39% |
| 2026-07-08 | 92.85 | 93.55 | 90.94 | 91.74 | 1,959,215 | -1.46% |
| 2026-07-07 | 93.82 | 94.3 | 92.485 | 93.1 | 1,727,120 | +0.67% |
| 2026-07-06 | 92 | 92.95 | 91.08 | 92.48 | 1,767,316 | -0.08% |
| 2026-07-02 | 90.79 | 92.6 | 90.04 | 92.55 | 2,228,196 | +2.45% |
| 2026-07-01 | 89.82 | 91.84 | 89.661 | 90.34 | 2,795,031 | +1.87% |
| 2026-06-30 | 87.54 | 89.3 | 87.034 | 88.68 | 2,385,108 | +0.56% |
| 2026-06-29 | 89.28 | 89.64 | 87.7 | 88.32 | 2,160,825 | -1.58% |
| 2026-06-26 | 88.65 | 90.62 | 88.65 | 89.74 | 5,675,306 | +1.99% |
| 2026-06-25 | 86.72 | 89.46 | 84.85 | 87.99 | 2,285,400 | +1.93% |
| 2026-06-24 | 84.85 | 87.075 | 84.585 | 86.32 | 2,585,718 | +2.03% |
| 2026-06-23 | 83.94 | 84.78 | 83.04 | 84.6 | 2,950,630 | +1.99% |
| 2026-06-22 | 83.25 | 83.91 | 81.575 | 82.95 | 4,027,134 | -1.27% |
| 2026-06-18 | 83.14 | 84.44 | 82.53 | 84.02 | 6,777,150 | +1.51% |
| 2026-06-17 | 83.37 | 85.16 | 82.535 | 82.77 | 2,114,946 | -1.44% |
| 2026-06-16 | 83.45 | 84.31 | 82.94 | 83.98 | 1,288,867 | +1.57% |
| 2026-06-15 | 83.35 | 84.31 | 82.26 | 82.68 | 1,629,404 | -0.82% |
| 2026-06-12 | 83.05 | 84.05 | 82.175 | 83.36 | 1,580,300 | +0.87% |
| 2026-06-11 | 83 | 83.84 | 82.59 | 82.64 | 1,477,831 | +0.02% |
| 2026-06-10 | 85.97 | 86.25 | 82.32 | 82.62 | 1,816,617 | -4.11% |
| 2026-06-09 | 84.46 | 86.52 | 83.885 | 86.16 | 1,560,952 | +1.47% |
| 2026-06-08 | 85.56 | 86.3 | 84.72 | 84.91 | 1,861,638 | -1.32% |
| 2026-06-05 | 85.52 | 86.84 | 85.355 | 86.05 | 1,995,724 | +1.55% |
| 2026-06-04 | 86.2 | 87.15 | 84.58 | 84.74 | 2,991,518 | +0.08% |
| 2026-06-03 | 82.43 | 84.72 | 82.35 | 84.67 | 2,128,824 | +2.72% |
| 2026-06-02 | 82.83 | 83.43 | 82.03 | 82.43 | 1,969,191 | -1.40% |
| 2026-06-01 | 82.23 | 84.72 | 82.23 | 83.6 | 2,842,723 | +1.67% |
| 2026-05-29 | 83.66 | 84.52 | 82.16 | 82.23 | 4,412,498 | -1.50% |
| 2026-05-28 | 84.06 | 84.84 | 80.03 | 83.48 | 5,292,124 | -1.16% |
| 2026-05-27 | 85.82 | 86.92 | 84.15 | 84.46 | 2,609,308 | -1.85% |
| 2026-05-26 | 86.845 | 86.845 | 85.64 | 86.05 | 1,773,487 | -0.86% |
| 2026-05-22 | 86.21 | 87.215 | 85.855 | 86.8 | 1,559,125 | +0.98% |
| 2026-05-21 | 86.13 | 87.03 | 85.07 | 85.96 | 2,440,510 | -0.27% |
| 2026-05-20 | 85.86 | 86.55 | 84.695 | 86.19 | 2,679,252 | -0.32% |
| 2026-05-19 | 86.59 | 87.76 | 85.69 | 86.47 | 2,219,174 | -0.28% |
| 2026-05-18 | 85.09 | 86.93 | 85.01 | 86.71 | 2,093,695 | +2.22% |
| 2026-05-15 | 85.62 | 86.42 | 84.45 | 84.83 | 2,395,528 | -0.52% |
| 2026-05-14 | 85.85 | 86.44 | 85 | 85.27 | 2,281,170 | -0.68% |
| 2026-05-13 | 86.04 | 86.605 | 85.11 | 85.85 | 2,513,307 | -1.01% |