Veralto Corporation (VLTO)
NYSE: VLTO
· Real-Time Price · USD
108.01
1.32 (1.24%)
At close: Aug 19, 2025, 3:59 PM
108.10
0.08%
After-hours: Aug 19, 2025, 06:09 PM EDT
VLTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 106.90 | 108.38 | 106.68 | 108.10 | 108.10 | 1.32% | 977,054 |
| Aug 18, 2025 | 107.50 | 108.26 | 106.61 | 106.69 | 106.69 | -0.54% | 998,800 |
| Aug 15, 2025 | 107.79 | 107.87 | 107.04 | 107.27 | 107.27 | -0.37% | 1,130,100 |
| Aug 14, 2025 | 109.29 | 109.29 | 107.37 | 107.67 | 107.67 | -1.90% | 957,208 |
| Aug 13, 2025 | 109.01 | 109.81 | 107.10 | 109.75 | 109.75 | 0.86% | 1,211,200 |
| Aug 12, 2025 | 107.48 | 108.94 | 107.01 | 108.81 | 108.81 | 1.56% | 1,074,200 |
| Aug 11, 2025 | 107.82 | 108.44 | 107.08 | 107.14 | 107.14 | -0.52% | 1,203,336 |
| Aug 8, 2025 | 107.56 | 108.19 | 107.43 | 107.70 | 107.70 | 0.15% | 523,007 |
| Aug 7, 2025 | 108.29 | 108.51 | 107.02 | 107.54 | 107.54 | 0.06% | 802,021 |
| Aug 6, 2025 | 106.80 | 107.74 | 105.96 | 107.48 | 107.48 | 0.86% | 1,081,800 |
| Aug 5, 2025 | 106.93 | 107.40 | 106.25 | 106.56 | 106.56 | -0.36% | 1,324,100 |
| Aug 4, 2025 | 104.87 | 107.06 | 104.43 | 106.95 | 106.95 | 2.10% | 1,083,000 |
| Aug 1, 2025 | 104.46 | 104.83 | 103.39 | 104.75 | 104.75 | -0.08% | 1,297,928 |
| Jul 31, 2025 | 104.99 | 106.86 | 104.51 | 104.83 | 104.83 | -0.90% | 1,963,536 |
| Jul 30, 2025 | 106.64 | 107.00 | 104.75 | 105.78 | 105.78 | 0.71% | 2,071,534 |
| Jul 29, 2025 | 105.00 | 106.30 | 102.23 | 105.03 | 105.03 | 1.87% | 2,225,100 |
| Jul 28, 2025 | 102.51 | 103.61 | 101.79 | 103.10 | 103.10 | -0.17% | 2,086,464 |
| Jul 25, 2025 | 103.42 | 103.65 | 102.75 | 103.28 | 103.28 | 0.01% | 1,019,437 |
| Jul 24, 2025 | 101.99 | 103.39 | 101.10 | 103.27 | 103.27 | 1.43% | 1,450,800 |
| Jul 23, 2025 | 102.48 | 103.00 | 101.19 | 101.81 | 101.81 | -0.71% | 1,432,523 |