NYSE:VLTO Stock Quote

Last Price97.62

Change+0.00 (0.00%)

Veralto Corp Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	97.05	98.10	96.76	97.62	1,380,053	97.62
3/31/2025	95.91	98.08	95.50	97.45	2,346,356	97.45
3/28/2025	97.70	98.23	95.93	96.04	834,864	95.93
3/27/2025	98.02	98.67	97.16	97.89	947,726	97.78
3/26/2025	98.01	99.05	97.37	97.73	1,489,937	97.62
3/25/2025	98.63	98.83	96.84	97.75	1,201,947	97.64
3/24/2025	98.56	99.78	97.95	98.26	1,093,968	98.15
3/21/2025	97.43	97.80	96.03	97.77	2,879,831	97.66
3/20/2025	99.12	99.28	97.96	98.14	1,061,767	98.03
3/19/2025	98.45	99.75	98.33	99.26	1,021,247	99.15
3/18/2025	98.18	98.52	97.33	98.36	1,315,774	98.25
3/17/2025	97.68	99.14	97.41	98.45	1,189,313	98.34
3/14/2025	96.78	98.32	96.11	97.95	2,056,805	97.84
3/13/2025	94.98	95.87	94.35	95.73	1,368,083	95.62
3/12/2025	97.26	97.77	95.36	95.43	1,373,937	95.32
3/11/2025	100.59	100.59	96.92	96.99	2,324,337	96.88
3/10/2025	99.76	102.44	99.01	100.33	1,437,329	100.22
3/07/2025	97.58	100.27	97.30	100.12	1,444,817	100.00
3/06/2025	98.23	98.56	97.15	97.95	1,195,305	97.84
3/05/2025	98.00	99.61	97.64	98.62	1,427,133	98.51
3/04/2025	99.45	100.76	98.75	98.88	1,281,522	98.77
3/03/2025	99.81	101.44	98.98	99.87	1,009,573	99.76
2/28/2025	99.55	100.48	98.95	99.76	1,947,751	99.65
2/27/2025	99.39	100.75	98.99	99.16	847,770	99.05
2/26/2025	101.15	101.46	99.39	99.72	1,237,684	99.61
2/25/2025	100.62	102.25	99.40	100.65	1,990,633	100.53
2/24/2025	98.60	100.28	97.94	100.07	1,592,854	99.96
2/21/2025	97.33	98.33	96.60	98.15	2,816,519	98.04
2/20/2025	97.41	97.92	96.65	97.72	1,114,768	97.61
2/19/2025	97.67	98.12	96.82	97.68	1,195,586	97.57
2/18/2025	97.90	98.38	96.99	97.90	2,388,255	97.79
2/14/2025	99.99	99.99	97.98	97.99	974,524	97.88
2/13/2025	100.27	100.55	98.55	99.75	1,576,388	99.64
2/12/2025	98.81	100.51	98.50	100.06	1,205,978	99.95
2/11/2025	99.60	100.12	98.28	99.81	938,456	99.70
2/10/2025	99.26	100.38	98.49	99.78	1,461,479	99.67
2/07/2025	98.33	99.23	96.69	98.81	2,182,954	98.70
2/06/2025	96.01	98.49	95.63	98.44	2,281,045	98.33
2/05/2025	100.69	102.00	95.52	95.81	2,627,794	95.70
2/04/2025	102.20	103.38	100.80	100.98	2,065,545	100.86
2/03/2025	102.02	102.59	100.49	101.17	1,484,369	101.05
1/31/2025	103.67	104.70	103.35	103.39	994,935	103.27
1/30/2025	103.63	104.40	102.99	103.85	881,455	103.73
1/29/2025	103.39	104.00	102.63	102.85	891,703	102.73
1/28/2025	103.32	104.48	102.60	103.45	1,284,249	103.33
1/27/2025	101.94	103.38	101.76	103.28	2,060,251	103.16
1/24/2025	102.86	103.11	101.31	101.75	1,441,517	101.63
1/23/2025	102.75	103.69	102.10	103.27	1,680,125	103.15
1/22/2025	103.16	103.42	102.43	102.71	1,190,399	102.59
1/21/2025	102.81	103.55	102.06	103.09	1,761,284	102.97
1/17/2025	104.25	104.44	102.90	102.94	1,372,681	102.82
1/16/2025	102.71	104.46	102.02	104.05	1,369,689	103.93
1/15/2025	104.20	104.78	102.34	102.55	1,718,114	102.43
1/14/2025	100.82	102.49	100.48	102.37	996,081	102.25
1/13/2025	100.12	101.36	99.77	101.14	1,370,247	101.02
1/10/2025	100.89	101.22	99.83	100.10	1,272,115	99.99
1/08/2025	101.65	102.05	100.20	102.00	1,034,931	101.88
1/07/2025	101.01	101.96	100.32	101.65	1,313,507	101.53
1/06/2025	100.69	101.41	99.99	101.17	1,180,402	101.05
1/03/2025	100.29	101.19	99.80	100.80	903,232	100.69
1/02/2025	102.55	102.55	100.15	100.59	1,315,202	100.47