-
5 DAY PERFORMANCE
+3.32% -
1 MONTH PERFORMANCE
-6.17% -
3 MONTH PERFORMANCE
-3.40% -
6 MONTH PERFORMANCE
+6.59% -
YEAR-TO-DATE PERFORMANCE
+28.97% -
1 YEAR PERFORMANCE
+46.72%
Veralto Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $104.89 | $105.95 (1.01%) | $106.41 | $103.88 | 712,947 | |
| 11/20/2024 | $104.48 | $105.11 (0.6%) | $105.22 | $103.26 | 1.28 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 |
| 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 |