Veralto Corp Common Stock (VLTO)

98.62Last Price

-0.26 (-0.26%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	98.00	99.61	97.64	98.62	1,427,133	98.62
3/04/2025	99.45	100.76	98.75	98.88	1,281,522	98.88
3/03/2025	99.81	101.44	98.98	99.87	1,009,573	99.87
2/28/2025	99.55	100.48	98.95	99.76	1,947,751	99.76
2/27/2025	99.39	100.75	98.99	99.16	847,770	99.16
2/26/2025	101.15	101.46	99.39	99.72	1,237,684	99.72
2/25/2025	100.62	102.25	99.40	100.65	1,990,633	100.65
2/24/2025	98.60	100.28	97.94	100.07	1,592,854	100.07
2/21/2025	97.33	98.33	96.60	98.15	2,816,519	98.15
2/20/2025	97.41	97.92	96.65	97.72	1,114,768	97.72
2/19/2025	97.67	98.12	96.82	97.68	1,195,586	97.68
2/18/2025	97.90	98.38	96.99	97.90	2,388,255	97.90
2/14/2025	99.99	99.99	97.98	97.99	974,524	97.99
2/13/2025	100.27	100.55	98.55	99.75	1,576,388	99.75
2/12/2025	98.81	100.51	98.50	100.06	1,205,978	100.06
2/11/2025	99.60	100.12	98.28	99.81	938,456	99.81
2/10/2025	99.26	100.38	98.49	99.78	1,461,479	99.78
2/07/2025	98.33	99.23	96.69	98.81	2,182,954	98.81
2/06/2025	96.01	98.49	95.63	98.44	2,281,045	98.44
2/05/2025	100.69	102.00	95.52	95.81	2,627,794	95.81
2/04/2025	102.20	103.38	100.80	100.98	2,065,545	100.98
2/03/2025	102.02	102.59	100.49	101.17	1,484,369	101.17
1/31/2025	103.67	104.70	103.35	103.39	994,935	103.39
1/30/2025	103.63	104.40	102.99	103.85	881,455	103.85
1/29/2025	103.39	104.00	102.63	102.85	891,703	102.85
1/28/2025	103.32	104.48	102.60	103.45	1,284,249	103.45
1/27/2025	101.94	103.38	101.76	103.28	2,060,251	103.28
1/24/2025	102.86	103.11	101.31	101.75	1,441,517	101.75
1/23/2025	102.75	103.69	102.10	103.27	1,680,125	103.27
1/22/2025	103.16	103.42	102.43	102.71	1,190,399	102.71
1/21/2025	102.81	103.55	102.06	103.09	1,761,284	103.09
1/17/2025	104.25	104.44	102.90	102.94	1,372,681	102.94
1/16/2025	102.71	104.46	102.02	104.05	1,369,689	104.05
1/15/2025	104.20	104.78	102.34	102.55	1,718,114	102.55
1/14/2025	100.82	102.49	100.48	102.37	996,081	102.37
1/13/2025	100.12	101.36	99.77	101.14	1,370,247	101.14
1/10/2025	100.89	101.22	99.83	100.10	1,272,115	100.10
1/08/2025	101.65	102.05	100.20	102.00	1,034,931	102.00
1/07/2025	101.01	101.96	100.32	101.65	1,313,507	101.65
1/06/2025	100.69	101.41	99.99	101.17	1,180,402	101.17
1/03/2025	100.29	101.19	99.80	100.80	903,232	100.80
1/02/2025	102.55	102.55	100.15	100.59	1,315,202	100.59
12/31/2024	102.01	0.00	102.01	101.85	0	101.85
12/30/2024	102.36	102.50	101.09	102.01	528,594	101.90
12/27/2024	102.90	103.67	102.44	103.12	608,796	103.01
12/26/2024	102.86	104.08	102.75	103.87	580,105	103.76
12/24/2024	102.85	103.49	102.33	103.49	277,543	103.38
12/23/2024	103.10	103.99	102.20	102.89	949,101	102.78
12/20/2024	101.36	104.54	101.30	104.25	4,807,335	104.14
12/19/2024	101.06	102.52	100.00	101.47	1,193,643	101.36
12/18/2024	103.48	103.74	101.16	101.23	2,211,737	101.12
12/17/2024	103.69	104.47	102.60	103.46	2,706,427	103.35
12/16/2024	104.57	105.94	103.94	104.23	1,247,278	104.12
12/13/2024	105.51	105.76	104.20	104.22	756,295	104.11
12/12/2024	105.00	106.56	104.56	105.79	856,998	105.68
12/11/2024	106.69	107.25	104.82	105.35	1,183,025	105.24
12/10/2024	106.53	107.16	104.76	106.39	716,401	106.28
12/09/2024	107.03	107.15	105.38	106.75	1,050,894	106.64
12/06/2024	105.61	106.68	105.25	106.53	1,003,357	106.42