5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+6.86%
YEAR-TO-DATE PERFORMANCE
+5.20%
1 YEAR PERFORMANCE
+0.58%
Veralto Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $102.64 | $102.16 (-0.47%) | $103.37 | $101.60 | 962.93 K | $25.39 B |
| 12/04/2025 | $102.51 | $102.89 (0.37%) | $104.09 | $102.48 | 1.95 M | $25.57 B |
| 12/03/2025 | $102.04 | $102.18 (0.14%) | $103.36 | $102.02 | 1.07 M | $25.39 B |
| 12/02/2025 | $101.42 | $101.80 (0.37%) | $102.47 | $100.96 | 2.03 M | $25.30 B |
| 12/01/2025 | $100.42 | $100.97 (0.55%) | $101.95 | $100.15 | 1.44 M | $25.09 B |
| 11/28/2025 | $101.68 | $101.22 (-0.45%) | $101.98 | $101.05 | 759.70 K | $25.15 B |
| 11/26/2025 | $103.87 | $101.27 (-2.5%) | $103.87 | $100.94 | 1.71 M | $25.17 B |
| 11/25/2025 | $100.68 | $103.96 (3.26%) | $104.33 | $100.68 | 2.78 M | $25.83 B |
| 11/24/2025 | $98.64 | $98.14 (-0.51%) | $98.85 | $97.46 | 4.78 M | $24.39 B |
| 11/21/2025 | $97.68 | $98.98 (1.33%) | $99.64 | $97.46 | 2.18 M | $24.60 B |
| 11/20/2025 | $98.83 | $97.29 (-1.56%) | $99.31 | $97.07 | 1.57 M | $24.18 B |
| 11/19/2025 | $97.61 | $98.26 (0.67%) | $98.58 | $97.11 | 1.53 M | $24.42 B |
| 11/18/2025 | $97.53 | $97.80 (0.28%) | $98.37 | $97.20 | 1.65 M | $24.30 B |
| 11/17/2025 | $98.77 | $98.07 (-0.71%) | $99.15 | $97.75 | 1.70 M | $24.37 B |
| 11/14/2025 | $98.99 | $98.78 (-0.21%) | $99.48 | $97.84 | 1.55 M | $24.55 B |
| 11/13/2025 | $97.56 | $98.56 (1.03%) | $99.25 | $97.01 | 2.05 M | $24.49 B |
| 11/12/2025 | $98.11 | $97.73 (-0.39%) | $98.75 | $97.51 | 1.54 M | $24.29 B |
| 11/11/2025 | $98.26 | $97.89 (-0.38%) | $98.59 | $97.66 | 1.74 M | $24.33 B |
| 11/10/2025 | $98.76 | $98.26 (-0.51%) | $99.00 | $97.69 | 1.53 M | $24.42 B |
| 11/07/2025 | $98.75 | $98.61 (-0.14%) | $99.18 | $97.87 | 1.67 M | $24.50 B |
| 11/06/2025 | $99.57 | $98.52 (-1.05%) | $100.60 | $98.30 | 1.38 M | $24.48 B |
| 11/05/2025 | $99.91 | $99.92 (0.01%) | $100.29 | $99.03 | 1.90 M | $24.83 B |
| 11/04/2025 | $99.47 | $99.63 (0.16%) | $99.93 | $98.47 | 1.44 M | $24.76 B |
| 11/03/2025 | $98.06 | $98.94 (0.9%) | $99.25 | $97.16 | 2.04 M | $24.59 B |
| 10/31/2025 | $99.82 | $98.68 (-1.14%) | $100.12 | $98.64 | 2.07 M | $24.52 B |
| 10/30/2025 | $99.55 | $100.38 (0.83%) | $100.74 | $99.41 | 2.11 M | $24.94 B |
| 10/29/2025 | $101.86 | $99.50 (-2.32%) | $102.50 | $95.84 | 3.10 M | $24.73 B |
| 10/28/2025 | $103.58 | $102.53 (-1.01%) | $103.65 | $102.19 | 1.42 M | $25.48 B |
| 10/27/2025 | $104.57 | $104.12 (-0.43%) | $105.21 | $103.80 | 1.03 M | $25.87 B |
| 10/24/2025 | $105.31 | $104.65 (-0.63%) | $105.75 | $104.18 | 919.90 K | $25.97 B |
| 10/23/2025 | $103.71 | $104.87 (1.12%) | $105.16 | $103.32 | 1.25 M | $26.03 B |
| 10/22/2025 | $103.88 | $103.80 (-0.08%) | $104.79 | $103.28 | 1.00 M | $25.76 B |
| 10/21/2025 | $103.95 | $103.79 (-0.15%) | $105.63 | $103.49 | 1.35 M | $25.76 B |
| 10/20/2025 | $102.91 | $103.98 (1.04%) | $104.22 | $102.74 | 902.71 K | $25.81 B |
| 10/17/2025 | $102.09 | $102.76 (0.66%) | $102.90 | $101.80 | 1.08 M | $25.51 B |
| 10/16/2025 | $102.00 | $101.91 (-0.09%) | $102.14 | $100.87 | 1.19 M | $25.29 B |
| 10/15/2025 | $102.32 | $101.87 (-0.44%) | $102.72 | $100.90 | 1.01 M | $25.28 B |
| 10/14/2025 | $101.04 | $101.99 (0.94%) | $102.16 | $100.82 | 1.45 M | $25.31 B |
| 10/13/2025 | $102.17 | $101.44 (-0.71%) | $102.75 | $101.44 | 1.09 M | $25.18 B |
| 10/10/2025 | $102.87 | $101.87 (-0.97%) | $103.23 | $101.40 | 1.88 M | $25.28 B |
| 10/09/2025 | $103.78 | $102.87 (-0.88%) | $104.22 | $102.48 | 1.29 M | $25.53 B |
| 10/08/2025 | $105.21 | $104.00 (-1.15%) | $105.21 | $103.70 | 1.12 M | $25.81 B |
| 10/07/2025 | $106.12 | $104.84 (-1.21%) | $106.55 | $99.89 | 2.44 M | $26.02 B |
| 10/06/2025 | $107.02 | $106.10 (-0.86%) | $107.36 | $105.50 | 1.08 M | $26.33 B |
| 10/03/2025 | $106.22 | $107.14 (0.87%) | $107.90 | $106.01 | 1.13 M | $26.59 B |
| 10/02/2025 | $106.48 | $106.46 (-0.02%) | $106.91 | $105.55 | 1.22 M | $26.42 B |
| 10/01/2025 | $105.96 | $106.04 (0.08%) | $106.33 | $104.85 | 1.85 M | $26.32 B |
| 09/30/2025 | $104.62 | $106.61 (1.9%) | $106.66 | $104.62 | 1.65 M | $26.46 B |
| 09/29/2025 | $104.57 | $105.08 (0.49%) | $105.79 | $104.36 | 1.29 M | $26.08 B |
| 09/26/2025 | $104.66 | $104.63 (-0.03%) | $105.21 | $103.32 | 1.13 M | $25.97 B |
| 09/25/2025 | $106.00 | $104.49 (-1.42%) | $106.65 | $104.06 | 1.13 M | $25.93 B |
| 09/24/2025 | $104.99 | $105.63 (0.61%) | $105.69 | $104.34 | 1.55 M | $26.22 B |
| 09/23/2025 | $105.80 | $105.39 (-0.39%) | $106.23 | $104.67 | 879.10 K | $26.16 B |
| 09/22/2025 | $106.63 | $105.82 (-0.76%) | $107.07 | $105.70 | 1.35 M | $26.26 B |
| 09/19/2025 | $107.59 | $106.90 (-0.64%) | $108.00 | $106.42 | 3.17 M | $26.53 B |
| 09/18/2025 | $107.61 | $107.06 (-0.51%) | $107.96 | $106.78 | 1.49 M | $26.57 B |
| 09/17/2025 | $106.98 | $106.74 (-0.22%) | $108.59 | $106.26 | 2.81 M | $26.49 B |
| 09/16/2025 | $107.60 | $106.54 (-0.99%) | $108.05 | $106.00 | 1.65 M | $26.44 B |
| 09/15/2025 | $109.14 | $107.80 (-1.23%) | $109.53 | $107.75 | 1.59 M | $26.76 B |
| 09/12/2025 | $109.45 | $109.03 (-0.38%) | $109.86 | $108.50 | 1.25 M | $27.06 B |
| 09/11/2025 | $106.48 | $109.10 (2.46%) | $109.28 | $106.48 | 1.19 M | $27.08 B |
| 09/10/2025 | $105.00 | $106.01 (0.96%) | $106.05 | $104.82 | 924.52 K | $26.31 B |
| 09/09/2025 | $106.47 | $105.03 (-1.35%) | $106.69 | $104.76 | 866.10 K | $26.07 B |
| 09/08/2025 | $105.71 | $106.90 (1.13%) | $106.95 | $105.01 | 910.41 K | $26.53 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.
