5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
-7.31%
6 MONTH PERFORMANCE
+4.84%
YEAR-TO-DATE PERFORMANCE
+25.38%
1 YEAR PERFORMANCE
+25.58%
Veralto Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $102.85 | $103.49 (0.62%) | $103.49 | $102.33 | 277,542 | $25.60 B |
| 12/23/2024 | $103.10 | $102.89 (-0.2%) | $103.99 | $102.20 | 949,101 | $25.45 B |
| 12/20/2024 | $101.36 | $104.25 (2.85%) | $104.54 | $101.30 | 4.81 M | $25.79 B |
| 12/19/2024 | $101.06 | $101.33 (0.27%) | $102.52 | $100.00 | 1.74 M | $25.07 B |
| 12/18/2024 | $103.48 | $101.23 (-2.17%) | $103.74 | $101.16 | 2.21 M | $25.04 B |
| 12/17/2024 | $103.69 | $103.46 (-0.22%) | $104.47 | $102.60 | 2.71 M | $25.60 B |
| 12/16/2024 | $104.57 | $104.23 (-0.33%) | $105.94 | $103.94 | 1.25 M | $25.79 B |
| 12/13/2024 | $105.51 | $104.22 (-1.22%) | $105.76 | $104.20 | 756,300 | $25.78 B |
| 12/12/2024 | $105.00 | $105.79 (0.75%) | $106.56 | $104.56 | 859,420 | $26.17 B |
| 12/11/2024 | $106.69 | $105.35 (-1.26%) | $107.25 | $104.82 | 1.18 M | $26.06 B |
| 12/10/2024 | $106.53 | $106.39 (-0.13%) | $107.16 | $104.76 | 716,492 | $26.32 B |
| 12/09/2024 | $107.03 | $106.75 (-0.26%) | $107.15 | $105.38 | 1.05 M | $26.41 B |
| 12/06/2024 | $105.61 | $106.53 (0.87%) | $106.68 | $105.25 | 1.00 M | $26.36 B |
| 12/05/2024 | $106.93 | $105.29 (-1.53%) | $107.34 | $105.09 | 1.08 M | $26.05 B |
| 12/04/2024 | $107.16 | $107.52 (0.34%) | $107.95 | $106.92 | 1.09 M | $26.60 B |
| 12/03/2024 | $106.65 | $107.28 (0.59%) | $107.73 | $105.49 | 1.05 M | $26.54 B |
| 12/02/2024 | $108.00 | $106.63 (-1.27%) | $108.00 | $105.58 | 1.06 M | $26.38 B |
| 11/29/2024 | $108.06 | $108.19 (0.12%) | $108.55 | $107.76 | 586,303 | $26.77 B |
| 11/27/2024 | $108.16 | $107.97 (-0.18%) | $108.77 | $107.85 | 675,100 | $26.71 B |
| 11/26/2024 | $108.78 | $107.96 (-0.75%) | $108.96 | $107.93 | 1.37 M | $26.71 B |
| 11/25/2024 | $106.73 | $108.48 (1.64%) | $108.56 | $106.41 | 4.01 M | $26.84 B |
| 11/22/2024 | $106.16 | $106.41 (0.24%) | $107.44 | $105.51 | 1.75 M | $26.33 B |
| 11/21/2024 | $104.89 | $106.01 (1.07%) | $106.42 | $103.88 | 1.32 M | $26.23 B |
| 11/20/2024 | $104.48 | $105.11 (0.6%) | $105.22 | $103.26 | 1.37 M | $26.00 B |
| 11/19/2024 | $102.27 | $103.98 (1.67%) | $104.28 | $102.24 | 1.53 M | $25.72 B |
| 11/18/2024 | $102.32 | $102.84 (0.51%) | $103.20 | $102.19 | 1.16 M | $25.44 B |
| 11/15/2024 | $102.45 | $102.68 (0.22%) | $102.97 | $102.10 | 1.14 M | $25.40 B |
| 11/14/2024 | $104.15 | $103.11 (-1%) | $104.95 | $101.92 | 1.32 M | $25.51 B |
| 11/13/2024 | $103.06 | $104.84 (1.73%) | $105.31 | $102.98 | 1.10 M | $25.94 B |
| 11/12/2024 | $104.98 | $103.75 (-1.17%) | $105.84 | $103.65 | 867,700 | $25.67 B |
| 11/11/2024 | $105.93 | $104.39 (-1.45%) | $106.00 | $104.05 | 1.08 M | $25.83 B |
| 11/08/2024 | $104.87 | $105.55 (0.65%) | $106.37 | $104.60 | 1.21 M | $26.11 B |
| 11/07/2024 | $103.01 | $104.30 (1.25%) | $104.61 | $103.00 | 1.41 M | $25.80 B |
| 11/06/2024 | $105.70 | $102.99 (-2.56%) | $105.78 | $101.89 | 1.88 M | $25.48 B |
| 11/05/2024 | $103.98 | $103.61 (-0.36%) | $105.70 | $102.99 | 1.23 M | $25.63 B |
| 11/04/2024 | $102.07 | $102.43 (0.35%) | $102.78 | $101.72 | 960,900 | $25.34 B |
| 11/01/2024 | $102.91 | $101.59 (-1.28%) | $103.19 | $101.18 | 1.12 M | $25.13 B |
| 10/31/2024 | $103.00 | $102.19 (-0.79%) | $103.64 | $102.17 | 1.12 M | $25.28 B |
| 10/30/2024 | $103.18 | $103.24 (0.06%) | $103.99 | $102.58 | 1.11 M | $25.54 B |
| 10/29/2024 | $103.60 | $103.49 (-0.11%) | $103.79 | $102.53 | 1.47 M | $25.60 B |
| 10/28/2024 | $104.72 | $104.00 (-0.69%) | $105.17 | $103.94 | 1.30 M | $25.73 B |
| 10/25/2024 | $106.40 | $104.05 (-2.21%) | $106.98 | $103.67 | 1.54 M | $25.74 B |
| 10/24/2024 | $114.55 | $105.79 (-7.65%) | $115.00 | $105.63 | 2.92 M | $26.17 B |
| 10/23/2024 | $111.91 | $110.93 (-0.88%) | $113.07 | $110.22 | 1.43 M | $27.44 B |
| 10/22/2024 | $112.16 | $111.79 (-0.33%) | $112.52 | $111.26 | 875,619 | $27.66 B |
| 10/21/2024 | $112.87 | $113.07 (0.18%) | $113.69 | $112.34 | 960,706 | $27.97 B |
| 10/18/2024 | $113.09 | $113.60 (0.45%) | $113.69 | $112.08 | 3.87 M | $28.08 B |
| 10/17/2024 | $112.91 | $113.03 (0.11%) | $113.41 | $112.09 | 1.19 M | $27.94 B |
| 10/16/2024 | $113.09 | $112.52 (-0.5%) | $113.83 | $112.40 | 961,228 | $27.81 B |
| 10/15/2024 | $113.90 | $112.88 (-0.9%) | $114.61 | $112.80 | 1.03 M | $27.90 B |
| 10/14/2024 | $113.48 | $113.29 (-0.17%) | $113.98 | $113.19 | 971,900 | $28.01 B |
| 10/11/2024 | $112.17 | $113.13 (0.86%) | $114.18 | $112.13 | 1.37 M | $27.97 B |
| 10/10/2024 | $112.94 | $111.85 (-0.97%) | $113.29 | $111.57 | 773,525 | $27.65 B |
| 10/09/2024 | $112.75 | $112.94 (0.17%) | $113.50 | $112.11 | 988,200 | $27.92 B |
| 10/08/2024 | $111.89 | $112.18 (0.26%) | $112.56 | $111.16 | 1.50 M | $27.73 B |
| 10/07/2024 | $110.93 | $111.12 (0.17%) | $111.78 | $110.78 | 1.52 M | $27.47 B |
| 10/04/2024 | $111.90 | $112.02 (0.11%) | $112.29 | $110.84 | 952,237 | $27.69 B |
| 10/03/2024 | $111.14 | $111.31 (0.15%) | $111.60 | $110.45 | 1.15 M | $27.52 B |
| 10/02/2024 | $109.80 | $111.28 (1.35%) | $111.53 | $109.62 | 1.14 M | $27.51 B |
| 10/01/2024 | $112.55 | $110.03 (-2.24%) | $112.62 | $109.26 | 1.81 M | $27.20 B |
| 09/30/2024 | $110.15 | $111.86 (1.55%) | $112.02 | $109.39 | 1.52 M | $27.65 B |
| 09/27/2024 | $111.34 | $110.30 (-0.93%) | $111.88 | $109.56 | 1.83 M | $27.27 B |
| 09/26/2024 | $111.40 | $111.28 (-0.11%) | $112.28 | $110.83 | 1.13 M | $27.51 B |