Veralto Corporation (VLTO)
NYSE: VLTO
· Real-Time Price · USD
106.06
-0.55 (-0.52%)
At close: Oct 01, 2025, 3:59 PM
106.04
-0.02%
After-hours: Oct 01, 2025, 05:48 PM EDT
VLTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 104.62 | 106.66 | 104.62 | 106.61 | 106.61 | 1.46% | 1,652,551 |
| Sep 29, 2025 | 104.57 | 105.79 | 104.36 | 105.08 | 104.97 | 0.43% | 1,292,700 |
| Sep 26, 2025 | 104.66 | 105.21 | 103.32 | 104.63 | 104.52 | 0.13% | 1,132,300 |
| Sep 25, 2025 | 106.00 | 106.65 | 104.06 | 104.49 | 104.38 | -1.08% | 1,127,607 |
| Sep 24, 2025 | 104.99 | 105.69 | 104.34 | 105.63 | 105.52 | 0.23% | 1,548,340 |
| Sep 23, 2025 | 105.80 | 106.23 | 104.67 | 105.39 | 105.28 | -0.41% | 879,100 |
| Sep 22, 2025 | 106.63 | 107.07 | 105.70 | 105.82 | 105.71 | -1.01% | 1,353,100 |
| Sep 19, 2025 | 107.59 | 108.00 | 106.42 | 106.90 | 106.79 | -0.15% | 3,165,311 |
| Sep 18, 2025 | 107.61 | 107.96 | 106.78 | 107.06 | 106.95 | 0.30% | 1,490,835 |
| Sep 17, 2025 | 106.98 | 108.59 | 106.26 | 106.74 | 106.63 | 0.19% | 2,808,400 |
| Sep 16, 2025 | 107.60 | 108.05 | 106.00 | 106.54 | 106.43 | -1.17% | 1,651,706 |
| Sep 15, 2025 | 109.14 | 109.53 | 107.75 | 107.80 | 107.69 | -1.13% | 1,592,604 |
| Sep 12, 2025 | 109.45 | 109.86 | 108.50 | 109.03 | 108.92 | -0.06% | 1,253,317 |
| Sep 11, 2025 | 106.48 | 109.28 | 106.48 | 109.10 | 108.99 | 2.91% | 1,188,900 |
| Sep 10, 2025 | 105.00 | 106.05 | 104.82 | 106.01 | 105.90 | 0.93% | 924,516 |
| Sep 9, 2025 | 106.47 | 106.69 | 104.76 | 105.03 | 104.92 | -1.75% | 866,100 |
| Sep 8, 2025 | 105.71 | 106.95 | 105.01 | 106.90 | 106.79 | 1.13% | 910,405 |
| Sep 5, 2025 | 106.78 | 107.02 | 105.46 | 105.71 | 105.60 | -0.83% | 965,200 |
| Sep 4, 2025 | 105.57 | 106.60 | 104.88 | 106.60 | 106.49 | 1.46% | 1,088,589 |
| Sep 3, 2025 | 104.78 | 105.54 | 104.00 | 105.07 | 104.96 | -0.20% | 1,030,321 |
Page 1 of 26