Skip to main content

Veralto Corp Common Stock (NY: VLTO )

95.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 94.98 95.87 94.35 95.73 1,368,083 +0.30(+0.31%)
Mar 12, 2025 97.26 97.77 95.36 95.43 1,373,937 -1.56(-1.61%)
Mar 11, 2025 100.59 100.59 96.92 96.99 2,324,337 -3.34(-3.33%)
Mar 10, 2025 99.76 102.44 99.01 100.33 1,437,329 +0.21(+0.21%)
Mar 07, 2025 97.58 100.27 97.30 100.12 1,444,817 +2.17(+2.22%)
Mar 06, 2025 98.23 98.56 97.15 97.95 1,195,305 -0.67(-0.68%)
Mar 05, 2025 98.00 99.61 97.64 98.62 1,427,133 -0.26(-0.26%)
Mar 04, 2025 99.45 100.76 98.75 98.88 1,281,522 -0.99(-0.99%)
Mar 03, 2025 99.81 101.44 98.98 99.87 1,009,573 +0.11(+0.11%)
Feb 28, 2025 99.55 100.48 98.95 99.76 1,947,751 +0.60(+0.61%)
Feb 27, 2025 99.39 100.75 98.99 99.16 847,770 -0.56(-0.56%)
Feb 26, 2025 101.15 101.46 99.39 99.72 1,237,684 -0.93(-0.92%)
Feb 25, 2025 100.62 102.25 99.40 100.65 1,990,633 +0.58(+0.58%)
Feb 24, 2025 98.60 100.28 97.94 100.07 1,592,854 +1.92(+1.96%)
Feb 21, 2025 97.33 98.33 96.60 98.15 2,816,519 +0.43(+0.44%)
Feb 20, 2025 97.41 97.92 96.65 97.72 1,114,768 +0.04(+0.04%)
Feb 19, 2025 97.67 98.12 96.82 97.68 1,195,586 -0.22(-0.22%)
Feb 18, 2025 97.90 98.38 96.99 97.90 2,388,255 -0.09(-0.09%)
Feb 14, 2025 99.99 99.99 97.98 97.99 974,524 -1.76(-1.76%)
Feb 13, 2025 100.27 100.55 98.55 99.75 1,576,388 -0.31(-0.31%)
Feb 12, 2025 98.81 100.51 98.50 100.06 1,205,978 +0.25(+0.25%)
Feb 11, 2025 99.60 100.12 98.28 99.81 938,456 +0.03(+0.03%)
Feb 10, 2025 99.26 100.38 98.49 99.78 1,461,479 +0.97(+0.98%)
Feb 07, 2025 98.33 99.23 96.69 98.81 2,182,954 +0.37(+0.38%)
Feb 06, 2025 96.01 98.49 95.63 98.44 2,281,045 +2.63(+2.75%)
Feb 05, 2025 100.69 102.00 95.52 95.81 2,627,794 -5.17(-5.12%)
Feb 04, 2025 102.20 103.38 100.80 100.98 2,065,545 -0.19(-0.19%)
Feb 03, 2025 102.02 102.59 100.49 101.17 1,484,369 -2.22(-2.15%)
Jan 31, 2025 103.67 104.70 103.35 103.39 994,935 -0.46(-0.44%)
Jan 30, 2025 103.63 104.40 102.99 103.85 881,455 +1.00(+0.97%)
Jan 29, 2025 103.39 104.00 102.63 102.85 891,703 -0.60(-0.58%)
Jan 28, 2025 103.32 104.48 102.60 103.45 1,284,249 +0.17(+0.16%)
Jan 27, 2025 101.94 103.38 101.76 103.28 2,060,251 +1.53(+1.50%)
Jan 24, 2025 102.86 103.11 101.31 101.75 1,441,517 -1.52(-1.47%)
Jan 23, 2025 102.75 103.69 102.10 103.27 1,680,125 +0.56(+0.55%)
Jan 22, 2025 103.16 103.42 102.43 102.71 1,190,399 -0.38(-0.37%)
Jan 21, 2025 102.81 103.55 102.06 103.09 1,761,284 +0.15(+0.15%)
Jan 17, 2025 104.25 104.44 102.90 102.94 1,372,681 -1.11(-1.07%)
Jan 16, 2025 102.71 104.46 102.02 104.05 1,369,689 +1.50(+1.46%)
Jan 15, 2025 104.20 104.78 102.34 102.55 1,718,114 +0.18(+0.18%)
Jan 14, 2025 100.82 102.49 100.48 102.37 996,081 +1.23(+1.22%)
Jan 13, 2025 100.12 101.36 99.77 101.14 1,370,247 +1.04(+1.04%)
Jan 10, 2025 100.89 101.22 99.83 100.10 1,272,115 -1.90(-1.86%)
Jan 08, 2025 101.65 102.05 100.20 102.00 1,034,931 +0.35(+0.34%)
Jan 07, 2025 101.01 101.96 100.32 101.65 1,313,507 +0.48(+0.47%)
Jan 06, 2025 100.69 101.41 99.99 101.17 1,180,402 +0.37(+0.37%)
Jan 03, 2025 100.29 101.19 99.80 100.80 903,232 +0.21(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.