5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
+6.89%
3 MONTH PERFORMANCE
+15.47%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
+5.01%
Veralto Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $102.85 | $103.34 (0.48%) | $103.57 | $102.32 | 1.86 M | $25.62 B |
07/17/2025 | $100.47 | $102.98 (2.5%) | $103.10 | $100.20 | 1.16 M | $25.53 B |
07/16/2025 | $100.97 | $100.51 (-0.46%) | $101.00 | $99.57 | 1.26 M | $24.92 B |
07/15/2025 | $102.06 | $100.95 (-1.09%) | $102.53 | $100.92 | 895.55 K | $25.03 B |
07/14/2025 | $101.73 | $102.20 (0.46%) | $102.45 | $101.32 | 849.20 K | $25.34 B |
07/11/2025 | $102.75 | $101.93 (-0.8%) | $102.75 | $101.52 | 734.60 K | $25.27 B |
07/10/2025 | $102.22 | $103.13 (0.89%) | $104.08 | $102.04 | 1.15 M | $25.57 B |
07/09/2025 | $102.52 | $102.37 (-0.15%) | $102.55 | $101.56 | 833.14 K | $25.38 B |
07/08/2025 | $102.16 | $102.33 (0.17%) | $104.03 | $101.97 | 933.22 K | $25.37 B |
07/07/2025 | $103.67 | $102.72 (-0.92%) | $104.05 | $102.13 | 714.80 K | $25.46 B |
07/03/2025 | $103.73 | $103.75 (0.02%) | $103.93 | $102.26 | 478.70 K | $25.72 B |
07/02/2025 | $102.50 | $102.83 (0.32%) | $103.43 | $101.91 | 910.30 K | $25.49 B |
07/01/2025 | $100.66 | $102.60 (1.93%) | $103.18 | $100.40 | 1.06 M | $25.43 B |
06/30/2025 | $101.14 | $100.95 (-0.19%) | $101.77 | $100.40 | 1.54 M | $25.03 B |
06/27/2025 | $101.49 | $101.07 (-0.41%) | $101.91 | $100.83 | 2.29 M | $25.06 B |
06/26/2025 | $100.13 | $101.12 (0.99%) | $101.84 | $99.93 | 1.47 M | $25.07 B |
06/25/2025 | $100.00 | $100.17 (0.17%) | $100.61 | $99.41 | 1.34 M | $24.83 B |
06/24/2025 | $98.79 | $100.31 (1.54%) | $100.42 | $98.44 | 1.49 M | $24.87 B |
06/23/2025 | $96.71 | $98.45 (1.8%) | $98.62 | $96.46 | 1.56 M | $24.41 B |
06/20/2025 | $97.35 | $96.73 (-0.64%) | $98.00 | $96.58 | 3.24 M | $23.98 B |
06/18/2025 | $97.29 | $97.03 (-0.27%) | $97.92 | $96.85 | 806.15 K | $24.05 B |
06/17/2025 | $97.61 | $97.44 (-0.17%) | $98.22 | $96.99 | 1.03 M | $24.16 B |
06/16/2025 | $97.81 | $97.78 (-0.03%) | $98.20 | $96.95 | 841.17 K | $24.24 B |
06/13/2025 | $98.01 | $97.32 (-0.7%) | $98.86 | $97.06 | 825.50 K | $24.13 B |
06/12/2025 | $98.01 | $98.75 (0.76%) | $98.75 | $97.45 | 1.24 M | $24.48 B |
06/11/2025 | $99.87 | $98.21 (-1.66%) | $99.97 | $98.03 | 884.80 K | $24.35 B |
06/10/2025 | $100.00 | $99.96 (-0.04%) | $100.37 | $99.30 | 600.95 K | $24.78 B |
06/09/2025 | $100.50 | $99.72 (-0.78%) | $100.50 | $99.32 | 693.31 K | $24.72 B |
06/06/2025 | $100.35 | $100.27 (-0.08%) | $100.69 | $99.63 | 487.01 K | $24.86 B |
06/05/2025 | $99.49 | $99.67 (0.18%) | $100.07 | $98.63 | 866.95 K | $24.71 B |
06/04/2025 | $100.40 | $98.92 (-1.47%) | $100.40 | $98.91 | 980.51 K | $24.52 B |
06/03/2025 | $99.89 | $100.36 (0.47%) | $100.68 | $99.63 | 775.60 K | $24.88 B |
06/02/2025 | $100.55 | $100.28 (-0.27%) | $100.92 | $99.50 | 1.10 M | $24.86 B |
05/30/2025 | $101.67 | $101.03 (-0.63%) | $101.72 | $100.30 | 3.08 M | $25.05 B |
05/29/2025 | $101.15 | $101.24 (0.09%) | $101.28 | $100.10 | 1.04 M | $25.10 B |
05/28/2025 | $101.40 | $100.76 (-0.63%) | $101.65 | $100.56 | 882.21 K | $24.98 B |
05/27/2025 | $101.46 | $101.49 (0.03%) | $101.66 | $100.19 | 1.39 M | $25.16 B |
05/23/2025 | $99.95 | $100.46 (0.51%) | $100.90 | $99.40 | 1.07 M | $24.90 B |
05/22/2025 | $100.10 | $100.98 (0.88%) | $101.33 | $99.85 | 1.10 M | $25.03 B |
05/21/2025 | $101.42 | $100.49 (-0.92%) | $101.89 | $100.06 | 1.06 M | $24.91 B |
05/20/2025 | $102.04 | $102.02 (-0.02%) | $102.66 | $101.67 | 1.02 M | $25.29 B |
05/19/2025 | $101.22 | $102.19 (0.96%) | $102.55 | $101.03 | 832.21 K | $25.33 B |
05/16/2025 | $100.99 | $101.70 (0.7%) | $101.76 | $100.40 | 691.61 K | $25.21 B |
05/15/2025 | $99.54 | $100.93 (1.4%) | $101.01 | $99.08 | 970.40 K | $25.02 B |
05/14/2025 | $100.25 | $99.46 (-0.79%) | $100.35 | $99.10 | 1.48 M | $24.66 B |
05/13/2025 | $100.45 | $100.25 (-0.2%) | $100.96 | $99.44 | 1.46 M | $24.85 B |
05/12/2025 | $98.86 | $100.33 (1.49%) | $100.45 | $97.99 | 1.33 M | $24.87 B |
05/09/2025 | $97.30 | $97.06 (-0.25%) | $98.21 | $96.84 | 1.43 M | $24.06 B |
05/08/2025 | $96.72 | $97.28 (0.58%) | $98.41 | $96.15 | 1.15 M | $24.12 B |
05/07/2025 | $96.72 | $96.09 (-0.65%) | $98.04 | $95.49 | 1.50 M | $23.82 B |
05/06/2025 | $95.18 | $95.36 (0.19%) | $96.45 | $94.88 | 1.16 M | $23.64 B |
05/05/2025 | $95.16 | $95.69 (0.56%) | $96.17 | $94.62 | 1.26 M | $23.72 B |
05/02/2025 | $95.24 | $95.53 (0.3%) | $95.99 | $94.60 | 1.21 M | $23.68 B |
05/01/2025 | $96.30 | $94.21 (-2.17%) | $96.89 | $93.54 | 1.42 M | $23.35 B |
04/30/2025 | $91.75 | $95.90 (4.52%) | $96.07 | $88.27 | 3.14 M | $23.77 B |
04/29/2025 | $91.92 | $93.09 (1.27%) | $93.23 | $91.59 | 1.92 M | $23.08 B |
04/28/2025 | $92.59 | $92.07 (-0.56%) | $93.00 | $90.98 | 1.17 M | $22.82 B |
04/25/2025 | $91.17 | $92.31 (1.25%) | $92.45 | $90.52 | 1.42 M | $22.88 B |
04/24/2025 | $90.45 | $91.74 (1.43%) | $91.96 | $90.00 | 1.46 M | $22.74 B |
04/23/2025 | $90.56 | $90.52 (-0.04%) | $92.04 | $89.79 | 1.67 M | $22.44 B |
04/22/2025 | $88.13 | $89.18 (1.19%) | $89.68 | $87.35 | 1.48 M | $22.11 B |
04/21/2025 | $88.46 | $87.20 (-1.42%) | $88.80 | $86.33 | 1.57 M | $21.62 B |