5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+5.55%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
+2.01%
Veralto Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $22.88 B |
| 04/23/2025 | $90.56 | $90.52 (-0.04%) | $92.04 | $89.79 | 1.67 M | $22.58 B |
| 04/22/2025 | $88.13 | $89.18 (1.19%) | $89.68 | $87.35 | 1.48 M | $22.25 B |
| 04/21/2025 | $88.46 | $87.20 (-1.42%) | $88.80 | $86.33 | 1.57 M | $21.75 B |
| 04/17/2025 | $89.93 | $89.54 (-0.43%) | $90.37 | $89.23 | 1.69 M | $22.34 B |
| 04/16/2025 | $89.94 | $89.33 (-0.68%) | $90.73 | $88.90 | 1.49 M | $22.28 B |
| 04/15/2025 | $90.30 | $90.06 (-0.27%) | $91.12 | $89.99 | 1.21 M | $22.47 B |
| 04/14/2025 | $90.53 | $90.68 (0.17%) | $91.30 | $89.89 | 1.24 M | $22.62 B |
| 04/11/2025 | $88.73 | $89.62 (1%) | $90.55 | $87.57 | 2.13 M | $22.36 B |
| 04/10/2025 | $89.93 | $88.70 (-1.37%) | $90.54 | $86.56 | 1.72 M | $22.13 B |
| 04/09/2025 | $84.88 | $91.13 (7.36%) | $91.80 | $83.87 | 2.08 M | $22.73 B |
| 04/08/2025 | $89.56 | $85.32 (-4.73%) | $90.00 | $84.24 | 2.03 M | $21.28 B |
| 04/07/2025 | $87.82 | $87.11 (-0.81%) | $89.97 | $84.00 | 2.40 M | $21.73 B |
| 04/04/2025 | $92.82 | $88.82 (-4.31%) | $92.82 | $88.68 | 2.53 M | $22.16 B |
| 04/03/2025 | $97.15 | $93.90 (-3.35%) | $98.14 | $93.73 | 1.78 M | $23.42 B |
| 04/02/2025 | $97.14 | $98.68 (1.59%) | $98.78 | $96.43 | 791.08 K | $24.62 B |
| 04/01/2025 | $97.05 | $97.62 (0.59%) | $98.10 | $96.76 | 1.38 M | $24.35 B |
| 03/31/2025 | $95.91 | $97.45 (1.61%) | $98.08 | $95.50 | 2.35 M | $24.31 B |
| 03/28/2025 | $97.70 | $96.04 (-1.7%) | $98.23 | $95.93 | 834.90 K | $23.96 B |
| 03/27/2025 | $98.02 | $97.89 (-0.13%) | $98.68 | $97.16 | 947.73 K | $24.42 B |
| 03/26/2025 | $98.01 | $97.73 (-0.29%) | $99.05 | $97.37 | 1.49 M | $24.38 B |
| 03/25/2025 | $98.63 | $97.75 (-0.89%) | $98.83 | $96.84 | 1.20 M | $24.38 B |
| 03/24/2025 | $98.56 | $98.26 (-0.3%) | $99.78 | $97.95 | 1.09 M | $24.51 B |
| 03/21/2025 | $97.43 | $97.77 (0.35%) | $97.80 | $96.03 | 2.88 M | $24.39 B |
| 03/20/2025 | $99.12 | $98.14 (-0.99%) | $99.28 | $97.96 | 1.06 M | $24.48 B |
| 03/19/2025 | $98.45 | $99.26 (0.82%) | $99.75 | $98.33 | 1.02 M | $24.76 B |
| 03/18/2025 | $98.18 | $98.36 (0.18%) | $98.52 | $97.33 | 1.32 M | $24.54 B |
| 03/17/2025 | $97.68 | $98.45 (0.79%) | $99.14 | $97.41 | 1.19 M | $24.56 B |
| 03/14/2025 | $96.78 | $97.95 (1.21%) | $98.32 | $96.11 | 2.06 M | $24.43 B |
| 03/13/2025 | $94.98 | $95.73 (0.79%) | $95.87 | $94.35 | 1.37 M | $23.88 B |
| 03/12/2025 | $97.26 | $95.43 (-1.88%) | $97.77 | $95.36 | 1.37 M | $23.81 B |
| 03/11/2025 | $100.59 | $96.99 (-3.58%) | $100.59 | $96.92 | 2.20 M | $24.19 B |
| 03/10/2025 | $99.76 | $100.33 (0.57%) | $102.44 | $99.01 | 1.44 M | $25.03 B |
| 03/07/2025 | $97.58 | $100.12 (2.6%) | $100.27 | $97.30 | 1.44 M | $24.97 B |
| 03/06/2025 | $98.23 | $97.95 (-0.29%) | $98.56 | $97.15 | 1.18 M | $24.43 B |
| 03/05/2025 | $98.00 | $98.62 (0.63%) | $99.61 | $97.64 | 1.43 M | $24.60 B |
| 03/04/2025 | $99.45 | $98.88 (-0.57%) | $100.76 | $98.75 | 1.28 M | $24.67 B |
| 03/03/2025 | $99.81 | $99.87 (0.06%) | $101.44 | $98.98 | 1.01 M | $24.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
