Veralto Corp Common Stock (VLTO)

103.39Last Price

-0.46 (-0.44%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	103.67	104.70	103.35	103.39	994,935	103.39
1/30/2025	103.63	104.40	102.99	103.85	881,455	103.85
1/29/2025	103.39	104.00	102.63	102.85	891,703	102.85
1/28/2025	103.32	104.48	102.60	103.45	1,284,249	103.45
1/27/2025	101.94	103.38	101.76	103.28	2,060,251	103.28
1/24/2025	102.86	103.11	101.31	101.75	1,441,517	101.75
1/23/2025	102.75	103.69	102.10	103.27	1,680,125	103.27
1/22/2025	103.16	103.42	102.43	102.71	1,190,399	102.71
1/21/2025	102.81	103.55	102.06	103.09	1,761,284	103.09
1/17/2025	104.25	104.44	102.90	102.94	1,372,681	102.94
1/16/2025	102.71	104.46	102.02	104.05	1,369,689	104.05
1/15/2025	104.20	104.78	102.34	102.55	1,718,114	102.55
1/14/2025	100.82	102.49	100.48	102.37	996,081	102.37
1/13/2025	100.12	101.36	99.77	101.14	1,370,247	101.14
1/10/2025	100.89	101.22	99.83	100.10	1,272,115	100.10
1/08/2025	101.65	102.05	100.20	102.00	1,034,931	102.00
1/07/2025	101.01	101.96	100.32	101.65	1,313,507	101.65
1/06/2025	100.69	101.41	99.99	101.17	1,180,402	101.17
1/03/2025	100.29	101.19	99.80	100.80	903,232	100.80
1/02/2025	102.55	102.55	100.15	100.59	1,315,202	100.59
12/31/2024	102.01	0.00	102.01	101.85	0	101.85
12/30/2024	102.36	102.50	101.09	102.01	528,594	102.01
12/27/2024	102.90	103.67	102.44	103.12	608,796	103.12
12/26/2024	102.86	104.08	102.75	103.87	580,105	103.87
12/24/2024	102.85	103.49	102.33	103.49	277,543	103.49
12/23/2024	103.10	103.99	102.20	102.89	949,101	102.89
12/20/2024	101.36	104.54	101.30	104.25	4,807,335	104.25
12/19/2024	101.06	102.52	100.00	101.67	1,067,135	101.67
12/18/2024	103.48	103.74	101.16	101.23	2,211,737	101.23
12/17/2024	103.69	104.47	102.60	103.46	2,706,427	103.46
12/16/2024	104.57	105.94	103.94	104.23	1,247,278	104.23
12/13/2024	105.51	105.76	104.20	104.22	756,295	104.22
12/12/2024	105.00	106.56	104.56	105.79	856,998	105.79
12/11/2024	106.69	107.25	104.82	105.35	1,183,025	105.35
12/10/2024	106.53	107.16	104.76	106.39	716,401	106.39
12/09/2024	107.03	107.15	105.38	106.75	1,050,894	106.75
12/06/2024	105.61	106.68	105.25	106.53	1,003,357	106.53
12/05/2024	106.93	107.34	105.09	105.29	1,075,068	105.29
12/04/2024	107.16	107.95	106.92	107.52	1,085,422	107.52
12/03/2024	106.65	107.73	105.49	107.28	1,053,450	107.28
12/02/2024	108.00	108.00	105.58	106.63	1,060,851	106.63
11/29/2024	108.06	108.55	107.76	108.19	586,303	108.19
11/27/2024	108.16	108.77	107.85	107.97	675,082	107.97
11/26/2024	108.78	108.96	107.93	107.96	1,369,079	107.96
11/25/2024	106.73	108.56	106.41	108.48	4,014,693	108.48
11/22/2024	106.16	107.44	105.50	106.41	1,748,616	106.41
11/21/2024	104.89	106.42	103.88	106.01	1,317,071	106.01
11/20/2024	104.48	105.22	103.25	105.11	1,373,738	105.11
11/19/2024	102.27	104.28	102.24	103.98	1,530,491	103.98
11/18/2024	102.32	103.20	102.19	102.84	1,159,017	102.84
11/15/2024	102.45	102.97	102.10	102.68	1,135,557	102.68
11/14/2024	104.15	104.95	101.92	103.11	1,320,385	103.11
11/13/2024	103.06	105.31	102.98	104.84	1,103,903	104.84
11/12/2024	104.98	105.84	103.65	103.75	867,676	103.75
11/11/2024	105.93	106.00	104.05	104.39	1,076,189	104.39
11/08/2024	104.87	106.37	104.60	105.55	1,208,427	105.55
11/07/2024	103.01	104.61	103.00	104.30	1,406,471	104.30
11/06/2024	105.70	105.78	101.89	102.99	1,879,237	102.99
11/05/2024	103.98	105.70	102.98	103.61	1,228,093	103.61
11/04/2024	102.07	102.78	101.72	102.43	960,866	102.43
11/01/2024	102.91	103.19	101.18	101.59	1,117,924	101.59