Veralto Corporation (VLTO)
NYSE: VLTO
· Real-Time Price · USD
105.97
0.94 (0.89%)
At close: Sep 10, 2025, 3:59 PM
106.01
0.04%
After-hours: Sep 10, 2025, 06:00 PM EDT
VLTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 106.47 | 106.69 | 104.76 | 105.03 | 105.03 | -1.75% | 848,275 |
| Sep 8, 2025 | 105.71 | 106.95 | 105.01 | 106.90 | 106.90 | 1.13% | 910,405 |
| Sep 5, 2025 | 106.78 | 107.02 | 105.46 | 105.71 | 105.71 | -0.83% | 965,200 |
| Sep 4, 2025 | 105.57 | 106.60 | 104.88 | 106.60 | 106.60 | 1.46% | 1,088,589 |
| Sep 3, 2025 | 104.78 | 105.54 | 104.00 | 105.07 | 105.07 | -0.20% | 1,030,321 |
| Sep 2, 2025 | 105.66 | 105.97 | 104.39 | 105.28 | 105.28 | -0.86% | 887,707 |
| Aug 29, 2025 | 106.37 | 106.80 | 105.93 | 106.19 | 106.19 | -0.29% | 716,500 |
| Aug 28, 2025 | 107.38 | 107.42 | 106.15 | 106.50 | 106.50 | -0.81% | 523,123 |
| Aug 27, 2025 | 107.17 | 107.82 | 106.81 | 107.37 | 107.37 | 0.24% | 597,109 |
| Aug 26, 2025 | 107.06 | 107.68 | 106.59 | 107.11 | 107.11 | -0.04% | 1,167,900 |
| Aug 25, 2025 | 108.95 | 109.30 | 107.00 | 107.15 | 107.15 | -1.83% | 556,106 |
| Aug 22, 2025 | 109.00 | 110.11 | 108.46 | 109.15 | 109.15 | 0.63% | 1,108,500 |
| Aug 21, 2025 | 108.62 | 109.03 | 108.05 | 108.47 | 108.47 | -0.40% | 646,619 |
| Aug 20, 2025 | 108.50 | 109.24 | 108.20 | 108.91 | 108.91 | 0.75% | 1,264,102 |
| Aug 19, 2025 | 106.90 | 108.38 | 106.68 | 108.10 | 108.10 | 1.32% | 977,100 |
| 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 |