-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
-0.51% -
3 MONTH PERFORMANCE
+17.19% -
6 MONTH PERFORMANCE
+27.78% -
YEAR-TO-DATE PERFORMANCE
+35.98% -
1 YEAR PERFORMANCE
+32.28%
Veralto Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $111.85 | $111.04 (-0.72%) | $111.85 | $110.68 | 1.45 M | $27.45 B |
| 09/24/2024 | $109.63 | $111.40 (1.61%) | $111.88 | $109.35 | 1.34 M | $27.54 B |
| 09/23/2024 | $110.32 | $110.25 (-0.06%) | $111.19 | $109.22 | 2.09 M | $27.25 B |
| 09/20/2024 | $109.34 | $109.47 (0.12%) | $109.76 | $108.55 | 8.34 M | $27.06 B |
| 09/19/2024 | $109.46 | $109.47 (0.01%) | $109.60 | $108.51 | 1.49 M | $27.06 B |
| 09/18/2024 | $109.05 | $108.09 (-0.88%) | $109.58 | $107.46 | 1.75 M | $26.72 B |
| 09/17/2024 | $111.02 | $108.94 (-1.87%) | $111.49 | $108.84 | 1.12 M | $26.93 B |
| 09/16/2024 | $110.53 | $109.96 (-0.52%) | $111.58 | $109.76 | 1.49 M | $27.18 B |
| 09/13/2024 | $110.00 | $110.02 (0.02%) | $110.77 | $109.30 | 1.16 M | $27.20 B |
| 09/12/2024 | $108.84 | $109.30 (0.42%) | $109.59 | $108.44 | 1.41 M | $27.02 B |
| 09/11/2024 | $109.32 | $108.95 (-0.34%) | $109.86 | $107.62 | 1.31 M | $26.93 B |
| 09/10/2024 | $109.84 | $109.72 (-0.11%) | $110.12 | $109.14 | 1.31 M | $27.12 B |
| 09/09/2024 | $110.12 | $109.49 (-0.57%) | $110.20 | $109.19 | 2.03 M | $27.07 B |
| 09/06/2024 | $109.59 | $108.72 (-0.79%) | $110.76 | $108.08 | 2.04 M | $26.88 B |
| 09/05/2024 | $110.20 | $109.85 (-0.32%) | $110.74 | $109.30 | 1.15 M | $27.15 B |
| 09/04/2024 | $110.15 | $110.85 (0.64%) | $111.60 | $110.15 | 1.11 M | $27.40 B |
| 09/03/2024 | $111.10 | $110.26 (-0.76%) | $112.22 | $109.62 | 1.37 M | $27.26 B |
| 08/30/2024 | $111.98 | $112.43 (0.4%) | $112.66 | $111.13 | 2.25 M | $27.79 B |
| 08/29/2024 | $111.75 | $111.81 (0.05%) | $112.77 | $111.26 | 1.38 M | $27.64 B |
| 08/28/2024 | $111.66 | $111.26 (-0.36%) | $111.69 | $110.98 | 1.28 M | $27.50 B |
| 08/27/2024 | $110.93 | $111.15 (0.2%) | $111.41 | $110.44 | 978,544 | $27.48 B |
| 08/26/2024 | $112.00 | $111.03 (-0.87%) | $112.22 | $110.88 | 947,645 | $27.45 B |
| 08/23/2024 | $111.50 | $111.78 (0.25%) | $112.15 | $111.01 | 874,166 | $27.63 B |
| 08/22/2024 | $110.17 | $110.83 (0.6%) | $111.35 | $109.94 | 1.22 M | $27.40 B |
| 08/21/2024 | $110.00 | $109.82 (-0.16%) | $110.14 | $109.34 | 1.10 M | $27.15 B |
| 08/20/2024 | $109.58 | $109.40 (-0.16%) | $109.90 | $109.23 | 927,918 | $27.04 B |
| 08/19/2024 | $109.24 | $109.58 (0.31%) | $109.78 | $108.99 | 1.11 M | $27.09 B |
| 08/16/2024 | $108.92 | $108.72 (-0.18%) | $109.26 | $108.19 | 942,846 | $26.88 B |
| 08/15/2024 | $109.51 | $108.97 (-0.49%) | $109.52 | $108.30 | 1.03 M | $26.94 B |
| 08/14/2024 | $108.07 | $108.51 (0.41%) | $108.89 | $107.89 | 771,621 | $26.82 B |
| 08/13/2024 | $106.80 | $108.09 (1.21%) | $108.47 | $106.46 | 1.06 M | $26.72 B |
| 08/12/2024 | $105.90 | $106.49 (0.56%) | $107.46 | $105.46 | 781,900 | $26.32 B |
| 08/09/2024 | $106.76 | $106.10 (-0.62%) | $107.09 | $105.66 | 1.47 M | $26.23 B |
| 08/08/2024 | $104.54 | $107.24 (2.58%) | $107.33 | $103.72 | 1.17 M | $26.51 B |
| 08/07/2024 | $105.12 | $104.23 (-0.85%) | $106.60 | $103.96 | 1.18 M | $25.77 B |
| 08/06/2024 | $102.34 | $104.12 (1.74%) | $105.03 | $101.76 | 1.61 M | $25.74 B |
| 08/05/2024 | $102.56 | $101.99 (-0.56%) | $103.75 | $101.61 | 1.77 M | $25.21 B |
| 08/02/2024 | $105.86 | $104.84 (-0.96%) | $106.49 | $103.05 | 1.70 M | $25.92 B |
| 08/01/2024 | $106.72 | $106.70 (-0.02%) | $107.34 | $105.72 | 1.53 M | $26.38 B |
| 07/31/2024 | $107.24 | $106.56 (-0.63%) | $107.77 | $106.15 | 1.49 M | $26.34 B |
| 07/30/2024 | $105.17 | $107.06 (1.8%) | $107.50 | $105.17 | 1.70 M | $26.47 B |
| 07/29/2024 | $106.08 | $105.10 (-0.92%) | $106.90 | $104.94 | 2.20 M | $25.98 B |
| 07/26/2024 | $104.00 | $104.87 (0.84%) | $107.86 | $104.00 | 3.16 M | $25.92 B |
| 07/25/2024 | $99.03 | $99.61 (0.59%) | $101.59 | $98.92 | 1.69 M | $24.62 B |
| 07/24/2024 | $100.32 | $99.30 (-1.02%) | $100.79 | $98.96 | 1.36 M | $24.55 B |
| 07/23/2024 | $98.91 | $100.44 (1.55%) | $100.87 | $98.88 | 971,621 | $24.83 B |
| 07/22/2024 | $98.94 | $99.53 (0.6%) | $99.76 | $98.10 | 930,752 | $24.57 B |
| 07/19/2024 | $98.80 | $98.46 (-0.34%) | $99.26 | $98.26 | 1.01 M | $24.31 B |
| 07/18/2024 | $98.50 | $98.63 (0.13%) | $99.37 | $98.18 | 849,559 | $24.35 B |
| 07/17/2024 | $99.50 | $98.04 (-1.47%) | $99.82 | $97.51 | 1.53 M | $24.21 B |
| 07/16/2024 | $98.50 | $99.20 (0.71%) | $99.89 | $98.50 | 1.11 M | $24.49 B |
| 07/15/2024 | $99.00 | $98.01 (-1%) | $99.36 | $97.93 | 1.09 M | $24.20 B |
| 07/12/2024 | $98.16 | $98.76 (0.61%) | $99.63 | $98.01 | 1.05 M | $24.38 B |
| 07/11/2024 | $96.01 | $97.10 (1.14%) | $98.10 | $95.83 | 1.98 M | $23.97 B |
| 07/10/2024 | $95.71 | $95.81 (0.1%) | $96.23 | $95.21 | 1.13 M | $23.66 B |
| 07/09/2024 | $96.06 | $95.70 (-0.37%) | $96.38 | $95.43 | 838,200 | $23.63 B |
| 07/08/2024 | $96.15 | $95.90 (-0.26%) | $96.15 | $95.23 | 1.20 M | $23.68 B |
| 07/05/2024 | $94.49 | $95.60 (1.17%) | $95.78 | $94.00 | 933,100 | $23.60 B |
| 07/03/2024 | $94.72 | $95.33 (0.64%) | $95.88 | $94.64 | 1.20 M | $23.54 B |
| 07/02/2024 | $95.10 | $94.35 (-0.79%) | $95.58 | $93.77 | 2.09 M | $23.30 B |
| 07/01/2024 | $96.02 | $95.45 (-0.59%) | $96.29 | $94.92 | 1.49 M | $23.57 B |