Veralto Corporation VLTO
118.25 USD +0.76 (+0.65%)
Regular-session close
118.25 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
116.03 Day range 118.48
82.23 52-week range 118.77
- YTD
- +18.51%
- 1 year
- +19.98%
VLTO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.07 | 118.48 | 116.03 | 118.25 | +0.76 | +0.65% | 1,416,500 |
| Nov 12, 2026 | 119.27 | 119.70 | 117.29 | 117.49 | -1.28 | -1.08% | 1,817,000 |
| Nov 11, 2026 | 117.42 | 118.95 | 117.20 | 118.77 | +0.56 | +0.47% | 1,194,900 |
| Nov 10, 2026 | 117.69 | 118.70 | 116.50 | 118.21 | +0.15 | +0.13% | 1,215,300 |
| Nov 9, 2026 | 117.25 | 118.65 | 116.00 | 118.06 | +0.97 | +0.83% | 1,381,800 |
| Nov 6, 2026 | 113.42 | 117.24 | 113.00 | 117.09 | +0.54 | +0.46% | 1,899,700 |
| Nov 5, 2026 | 117.97 | 119.03 | 115.85 | 116.55 | -0.47 | -0.40% | 3,891,800 |
| Nov 4, 2026 | 118.19 | 118.41 | 116.20 | 117.02 | +0.70 | +0.60% | 2,308,300 |
| Nov 3, 2026 | 113.94 | 117.05 | 112.78 | 116.32 | +0.62 | +0.54% | 2,452,000 |
| Nov 2, 2026 | 112.76 | 116.71 | 111.77 | 115.70 | +4.60 | +4.14% | 3,917,700 |
| Oct 30, 2026 | 108.01 | 115.17 | 107.50 | 111.10 | +7.04 | +6.77% | 4,402,100 |
| Oct 29, 2026 | 103.40 | 104.09 | 102.67 | 104.06 | +1.26 | +1.23% | 1,969,600 |
| Oct 28, 2026 | 102.61 | 103.30 | 102.18 | 102.80 | -0.39 | -0.38% | 2,513,400 |
| Oct 27, 2026 | 102.67 | 103.41 | 102.02 | 103.19 | -0.16 | -0.15% | 1,932,700 |
| Oct 26, 2026 | 103.31 | 104.21 | 102.43 | 103.35 | -0.98 | -0.94% | 1,566,900 |
| Oct 23, 2026 | 104.74 | 105.61 | 103.60 | 104.33 | -0.57 | -0.54% | 1,129,300 |
| Oct 22, 2026 | 102.00 | 104.90 | 102.00 | 104.90 | +3.59 | +3.54% | 1,717,900 |
| Oct 21, 2026 | 100.97 | 101.57 | 100.28 | 101.31 | -0.05 | -0.05% | 1,119,400 |
| Oct 20, 2026 | 101.21 | 102.35 | 100.56 | 101.36 | +0.89 | +0.89% | 1,793,500 |
| Oct 19, 2026 | 100.62 | 100.94 | 100.19 | 100.47 | -0.57 | -0.56% | 963,900 |
| Oct 16, 2026 | 101.46 | 101.70 | 99.99 | 101.04 | +0.08 | +0.08% | 2,570,800 |
| Oct 15, 2026 | 102.30 | 104.00 | 100.40 | 100.96 | +0.30 | +0.30% | 2,451,200 |
| Oct 14, 2026 | 98.96 | 100.73 | 98.79 | 100.66 | +1.67 | +1.69% | 1,804,600 |
| Oct 13, 2026 | 99.00 | 99.74 | 98.16 | 98.99 | +0.79 | +0.80% | 1,907,000 |
| Oct 12, 2026 | 97.60 | 98.91 | 97.25 | 98.20 | +1.27 | +1.31% | 844,700 |
| Oct 9, 2026 | 96.74 | 97.53 | 95.88 | 96.93 | +0.45 | +0.47% | 890,700 |
| Oct 8, 2026 | 95.60 | 96.57 | 94.18 | 96.48 | +0.75 | +0.78% | 2,618,600 |
| Oct 7, 2026 | 95.95 | 96.70 | 94.43 | 95.73 | -0.72 | -0.75% | 1,317,000 |
| Oct 6, 2026 | 96.81 | 97.35 | 96.12 | 96.45 | -0.12 | -0.12% | 1,387,800 |
| Oct 5, 2026 | 94.25 | 96.72 | 93.79 | 96.57 | +1.89 | +2.00% | 2,269,700 |
| Oct 2, 2026 | 94.70 | 95.37 | 94.36 | 94.68 | +0.08 | +0.08% | 1,623,800 |
| Oct 1, 2026 | 94.64 | 95.07 | 93.54 | 94.60 | +0.28 | +0.30% | 1,969,200 |
| Sep 30, 2026 | 95.98 | 96.52 | 94.30 | 94.32 | -2.33 | -2.41% | 2,517,500 |
| Sep 29, 2026 | 95.87 | 97.02 | 95.57 | 96.65 | +0.45 | +0.47% | 1,546,000 |
| Sep 28, 2026 | 97.14 | 97.26 | 95.82 | 96.20 | -0.94 | -0.97% | 1,239,200 |
| Sep 25, 2026 | 96.05 | 97.36 | 95.79 | 97.14 | +0.94 | +0.98% | 1,850,500 |
| Sep 24, 2026 | 95.89 | 97.57 | 95.54 | 96.20 | +0.32 | +0.33% | 1,970,400 |
| Sep 23, 2026 | 95.37 | 96.33 | 95.14 | 95.88 | +0.09 | +0.09% | 1,743,400 |
| Sep 22, 2026 | 95.78 | 96.62 | 95.27 | 95.79 | +0.61 | +0.64% | 1,988,600 |
| Sep 21, 2026 | 94.68 | 95.37 | 93.97 | 95.18 | +0.69 | +0.73% | 1,951,600 |
| Sep 18, 2026 | 95.00 | 95.21 | 94.19 | 94.49 | -0.76 | -0.80% | 4,958,000 |
| Sep 17, 2026 | 96.17 | 96.17 | 94.48 | 95.25 | -0.50 | -0.52% | 1,816,800 |
| Sep 16, 2026 | 95.69 | 96.76 | 95.31 | 95.75 | +0.27 | +0.28% | 1,093,800 |
| Sep 15, 2026 | 96.26 | 96.54 | 95.22 | 95.48 | -0.82 | -0.85% | 1,047,300 |
| Sep 14, 2026 | 95.87 | 97.11 | 95.47 | 96.30 | +2.20 | +2.34% | 1,042,700 |
| Sep 11, 2026 | 94.79 | 94.79 | 93.54 | 94.10 | +0.65 | +0.70% | 997,900 |
| Sep 10, 2026 | 94.53 | 94.71 | 92.92 | 93.45 | -1.27 | -1.34% | 1,100,700 |
| Sep 9, 2026 | 95.16 | 95.62 | 94.07 | 94.72 | -0.81 | -0.85% | 1,587,700 |
| Sep 8, 2026 | 95.58 | 96.43 | 95.22 | 95.53 | -0.78 | -0.81% | 1,622,300 |
| Sep 4, 2026 | 97.23 | 97.23 | 95.63 | 96.31 | -1.57 | -1.60% | 1,341,300 |
| Sep 3, 2026 | 97.59 | 99.25 | 97.20 | 97.88 | +0.67 | +0.69% | 2,032,100 |
| Sep 2, 2026 | 97.03 | 98.55 | 96.90 | 97.21 | +0.16 | +0.16% | 1,762,900 |
| Sep 1, 2026 | 96.72 | 99.43 | 96.65 | 97.05 | -1.52 | -1.54% | 1,803,000 |
| Aug 31, 2026 | 99.02 | 99.34 | 97.40 | 98.57 | +0.01 | +0.01% | 2,761,000 |
| Aug 28, 2026 | 98.69 | 99.26 | 97.64 | 98.56 | +0.19 | +0.19% | 1,201,500 |
| Aug 27, 2026 | 98.18 | 98.53 | 97.33 | 98.37 | -0.32 | -0.32% | 956,100 |
| Aug 26, 2026 | 98.80 | 99.66 | 98.39 | 98.69 | -0.08 | -0.08% | 1,052,500 |
| Aug 25, 2026 | 99.11 | 99.69 | 98.09 | 98.77 | -0.60 | -0.60% | 1,257,800 |
| Aug 24, 2026 | 99.09 | 100.38 | 98.63 | 99.37 | +0.60 | +0.61% | 1,871,400 |
| Aug 21, 2026 | 99.55 | 100.00 | 98.72 | 98.77 | -0.69 | -0.69% | 2,001,700 |
| Aug 20, 2026 | 100.25 | 101.00 | 99.14 | 99.46 | -0.64 | -0.64% | 1,374,600 |
| Aug 19, 2026 | 98.29 | 100.21 | 97.07 | 100.10 | +4.03 | +4.19% | 1,828,800 |
| Aug 18, 2026 | 97.83 | 98.14 | 96.04 | 96.07 | -0.68 | -0.70% | 1,354,300 |
| Aug 17, 2026 | 97.05 | 97.59 | 96.58 | 96.75 | -0.93 | -0.95% | 862,500 |
| Aug 14, 2026 | 96.47 | 98.07 | 96.47 | 97.68 | +0.14 | +0.14% | 852,900 |
65 days, newest first. Daily bars as drawn on the VLTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.