Veralto Corp NYSE:VLTO Historical Prices

Below are the 139 trading days of historical prices for VLTO.

# Exchange Symbol Date Open High Low Close
139 NYSE VLTO Fri, Apr 19, 2024 88.83 89.65 88.41 88.89
138 NYSE VLTO Thu, Apr 18, 2024 90.55 90.65 88.42 88.80
137 NYSE VLTO Wed, Apr 17, 2024 91.58 92.15 90.10 90.55
136 NYSE VLTO Tue, Apr 16, 2024 89.67 91.37 89.47 90.89
135 NYSE VLTO Mon, Apr 15, 2024 88.47 90.77 88.47 89.86
134 NYSE VLTO Fri, Apr 12, 2024 86.64 87.76 86.04 87.37
133 NYSE VLTO Thu, Apr 11, 2024 88.29 88.94 86.25 87.41
132 NYSE VLTO Wed, Apr 10, 2024 87.73 88.59 87.33 88.20
131 NYSE VLTO Tue, Apr 9, 2024 88.01 89.68 87.58 89.20
130 NYSE VLTO Mon, Apr 8, 2024 87.45 88.14 87.05 87.67
129 NYSE VLTO Fri, Apr 5, 2024 86.96 87.58 86.59 87.09
128 NYSE VLTO Thu, Apr 4, 2024 88.12 88.12 86.60 86.69
127 NYSE VLTO Wed, Apr 3, 2024 86.45 87.79 85.91 87.25
126 NYSE VLTO Tue, Apr 2, 2024 87.31 87.31 86.55 86.58
125 NYSE VLTO Mon, Apr 1, 2024 88.59 88.66 87.31 87.54
124 NYSE VLTO Thu, Mar 28, 2024 89.76 89.85 88.63 88.66
123 NYSE VLTO Wed, Mar 27, 2024 89.55 90.63 88.74 89.74
122 NYSE VLTO Tue, Mar 26, 2024 89.55 90.19 89.15 89.17
121 NYSE VLTO Mon, Mar 25, 2024 89.30 90.00 88.90 89.40
120 NYSE VLTO Fri, Mar 22, 2024 90.69 90.69 88.96 89.46
119 NYSE VLTO Thu, Mar 21, 2024 89.15 90.35 88.43 89.90
118 NYSE VLTO Wed, Mar 20, 2024 87.38 88.62 87.30 88.12
117 NYSE VLTO Tue, Mar 19, 2024 87.32 87.73 87.00 87.44
116 NYSE VLTO Mon, Mar 18, 2024 87.46 87.69 86.72 87.03
115 NYSE VLTO Fri, Mar 15, 2024 87.01 88.27 85.90 86.50
114 NYSE VLTO Thu, Mar 14, 2024 88.93 89.14 87.66 88.23
113 NYSE VLTO Wed, Mar 13, 2024 88.40 89.61 87.89 89.10
112 NYSE VLTO Tue, Mar 12, 2024 89.34 89.56 88.40 88.43
111 NYSE VLTO Mon, Mar 11, 2024 88.87 89.17 87.33 88.76
110 NYSE VLTO Fri, Mar 8, 2024 89.45 90.51 88.88 89.26
109 NYSE VLTO Thu, Mar 7, 2024 89.27 90.55 89.19 89.32
108 NYSE VLTO Wed, Mar 6, 2024 88.82 89.62 88.08 88.87
107 NYSE VLTO Tue, Mar 5, 2024 87.37 88.79 86.83 88.50
106 NYSE VLTO Mon, Mar 4, 2024 87.23 88.45 86.89 87.74
105 NYSE VLTO Fri, Mar 1, 2024 85.70 87.04 85.70 86.76
104 NYSE VLTO Thu, Feb 29, 2024 87.90 87.90 86.01 86.42
103 NYSE VLTO Wed, Feb 28, 2024 87.59 88.81 86.85 87.57
102 NYSE VLTO Tue, Feb 27, 2024 87.58 87.87 86.79 87.79
101 NYSE VLTO Mon, Feb 26, 2024 86.78 87.44 86.16 86.31
100 NYSE VLTO Fri, Feb 23, 2024 86.41 87.41 86.36 86.71
99 NYSE VLTO Thu, Feb 22, 2024 86.04 86.59 85.70 85.94
98 NYSE VLTO Wed, Feb 21, 2024 84.16 85.54 83.34 85.36
97 NYSE VLTO Tue, Feb 20, 2024 85.15 86.14 85.01 85.77
96 NYSE VLTO Fri, Feb 16, 2024 86.42 86.70 85.80 86.09
95 NYSE VLTO Thu, Feb 15, 2024 84.70 87.03 84.32 86.59
94 NYSE VLTO Wed, Feb 14, 2024 83.04 84.46 82.90 84.22
93 NYSE VLTO Tue, Feb 13, 2024 81.92 83.78 81.23 82.19
92 NYSE VLTO Mon, Feb 12, 2024 82.53 83.79 82.04 83.50
91 NYSE VLTO Fri, Feb 9, 2024 82.57 83.55 81.99 82.13
90 NYSE VLTO Thu, Feb 8, 2024 81.73 83.89 81.50 82.56
89 NYSE VLTO Wed, Feb 7, 2024 80.24 82.96 79.43 81.16
88 NYSE VLTO Tue, Feb 6, 2024 75.21 77.72 75.05 77.62
87 NYSE VLTO Mon, Feb 5, 2024 76.07 76.61 75.49 75.77
86 NYSE VLTO Fri, Feb 2, 2024 76.69 77.13 75.34 76.84
85 NYSE VLTO Thu, Feb 1, 2024 76.75 77.13 75.17 76.79
84 NYSE VLTO Wed, Jan 31, 2024 78.33 78.60 76.61 76.69
83 NYSE VLTO Tue, Jan 30, 2024 77.74 78.37 76.83 78.33
82 NYSE VLTO Mon, Jan 29, 2024 76.63 77.96 76.06 77.90
81 NYSE VLTO Fri, Jan 26, 2024 77.07 78.10 76.44 76.99
80 NYSE VLTO Thu, Jan 25, 2024 76.45 76.94 75.99 76.70
79 NYSE VLTO Wed, Jan 24, 2024 79.50 79.50 76.22 76.26
78 NYSE VLTO Tue, Jan 23, 2024 80.50 80.50 78.86 78.89
77 NYSE VLTO Mon, Jan 22, 2024 77.66 79.76 77.50 79.69
76 NYSE VLTO Fri, Jan 19, 2024 75.87 77.68 75.87 77.55
75 NYSE VLTO Thu, Jan 18, 2024 75.84 76.58 75.03 76.01
74 NYSE VLTO Wed, Jan 17, 2024 74.47 75.98 74.27 75.88
73 NYSE VLTO Tue, Jan 16, 2024 74.36 75.28 73.91 74.55
72 NYSE VLTO Fri, Jan 12, 2024 76.21 76.42 75.00 75.76
71 NYSE VLTO Thu, Jan 11, 2024 76.40 76.59 74.96 76.08
70 NYSE VLTO Wed, Jan 10, 2024 76.40 76.73 75.00 76.43
69 NYSE VLTO Tue, Jan 9, 2024 77.50 77.58 76.72 76.74
68 NYSE VLTO Mon, Jan 8, 2024 76.47 77.84 76.47 77.51
67 NYSE VLTO Fri, Jan 5, 2024 76.61 77.64 76.25 76.90
66 NYSE VLTO Thu, Jan 4, 2024 77.45 78.28 76.57 76.61
65 NYSE VLTO Wed, Jan 3, 2024 80.60 80.90 77.75 78.05
64 NYSE VLTO Tue, Jan 2, 2024 81.10 82.00 79.95 81.02
63 NYSE VLTO Fri, Dec 29, 2023 82.84 83.36 81.86 82.26
62 NYSE VLTO Thu, Dec 28, 2023 83.00 83.44 82.27 83.04
61 NYSE VLTO Wed, Dec 27, 2023 82.14 83.50 81.98 83.13
60 NYSE VLTO Tue, Dec 26, 2023 81.70 82.34 81.39 82.13
59 NYSE VLTO Fri, Dec 22, 2023 80.64 81.79 80.03 81.64
58 NYSE VLTO Thu, Dec 21, 2023 81.32 81.98 79.81 81.12
57 NYSE VLTO Wed, Dec 20, 2023 83.55 83.89 80.62 80.64
56 NYSE VLTO Tue, Dec 19, 2023 81.60 83.62 80.99 83.44
55 NYSE VLTO Mon, Dec 18, 2023 79.19 80.92 78.43 80.84
54 NYSE VLTO Fri, Dec 15, 2023 78.87 79.93 78.03 78.85
53 NYSE VLTO Thu, Dec 14, 2023 78.51 79.72 77.63 79.33
52 NYSE VLTO Wed, Dec 13, 2023 77.17 78.70 76.30 77.74
51 NYSE VLTO Tue, Dec 12, 2023 76.37 77.88 75.78 77.45
50 NYSE VLTO Mon, Dec 11, 2023 75.00 77.36 74.65 76.82
49 NYSE VLTO Fri, Dec 8, 2023 74.60 75.65 74.27 75.43
48 NYSE VLTO Thu, Dec 7, 2023 75.80 76.29 74.62 74.63
47 NYSE VLTO Wed, Dec 6, 2023 75.55 76.49 75.02 75.83
46 NYSE VLTO Tue, Dec 5, 2023 75.40 76.14 75.22 75.55
45 NYSE VLTO Mon, Dec 4, 2023 75.97 76.92 75.49 75.78
44 NYSE VLTO Fri, Dec 1, 2023 77.17 77.17 75.97 76.51
43 NYSE VLTO Thu, Nov 30, 2023 74.70 77.62 74.70 77.25
42 NYSE VLTO Wed, Nov 29, 2023 73.40 75.25 73.24 74.22
41 NYSE VLTO Tue, Nov 28, 2023 72.93 74.54 72.85 73.32
40 NYSE VLTO Mon, Nov 27, 2023 73.82 73.99 73.00 73.50
39 NYSE VLTO Fri, Nov 24, 2023 72.66 74.13 72.23 74.01
38 NYSE VLTO Wed, Nov 22, 2023 72.80 73.83 72.34 72.94
37 NYSE VLTO Tue, Nov 21, 2023 70.80 72.80 70.47 72.31
36 NYSE VLTO Mon, Nov 20, 2023 71.00 71.35 70.58 70.76
35 NYSE VLTO Fri, Nov 17, 2023 70.90 71.37 70.06 70.99
34 NYSE VLTO Thu, Nov 16, 2023 72.74 73.06 70.58 70.88
33 NYSE VLTO Wed, Nov 15, 2023 73.47 74.64 73.01 73.91
32 NYSE VLTO Tue, Nov 14, 2023 73.85 74.10 73.01 73.63
31 NYSE VLTO Mon, Nov 13, 2023 70.28 73.20 70.18 72.98
30 NYSE VLTO Fri, Nov 10, 2023 69.31 70.78 69.14 70.55
29 NYSE VLTO Thu, Nov 9, 2023 69.09 70.32 69.09 69.63
28 NYSE VLTO Wed, Nov 8, 2023 69.80 70.32 69.55 69.80
27 NYSE VLTO Tue, Nov 7, 2023 67.75 70.25 67.36 70.07
26 NYSE VLTO Mon, Nov 6, 2023 70.05 70.07 68.08 68.26
25 NYSE VLTO Fri, Nov 3, 2023 70.47 71.09 69.06 70.80
24 NYSE VLTO Thu, Nov 2, 2023 68.00 70.54 66.69 70.28
23 NYSE VLTO Wed, Nov 1, 2023 68.16 69.19 67.47 67.51
22 NYSE VLTO Tue, Oct 31, 2023 68.92 69.73 67.65 69.00
21 NYSE VLTO Mon, Oct 30, 2023 68.48 69.33 67.42 68.36
20 NYSE VLTO Fri, Oct 27, 2023 68.64 69.44 67.75 67.99
19 NYSE VLTO Thu, Oct 26, 2023 66.33 72.23 65.51 70.00
18 NYSE VLTO Wed, Oct 25, 2023 71.30 72.34 69.78 70.79
17 NYSE VLTO Tue, Oct 24, 2023 72.29 73.71 71.79 72.01
16 NYSE VLTO Mon, Oct 23, 2023 69.30 72.47 67.65 71.90
15 NYSE VLTO Fri, Oct 20, 2023 70.40 70.78 68.90 69.93
14 NYSE VLTO Thu, Oct 19, 2023 71.82 72.74 69.95 70.29
13 NYSE VLTO Wed, Oct 18, 2023 73.50 73.93 72.27 72.45
12 NYSE VLTO Tue, Oct 17, 2023 73.13 75.13 73.01 74.48
11 NYSE VLTO Mon, Oct 16, 2023 71.62 74.84 71.62 74.21
10 NYSE VLTO Fri, Oct 13, 2023 73.63 73.99 70.47 71.85
9 NYSE VLTO Thu, Oct 12, 2023 73.75 75.30 72.75 74.23
8 NYSE VLTO Wed, Oct 11, 2023 74.44 76.56 73.61 74.47
7 NYSE VLTO Tue, Oct 10, 2023 73.96 75.51 72.50 75.00
6 NYSE VLTO Mon, Oct 9, 2023 76.75 78.00 73.73 74.61
5 NYSE VLTO Fri, Oct 6, 2023 73.04 78.47 73.04 77.98
4 NYSE VLTO Thu, Oct 5, 2023 76.30 76.99 72.65 74.45
3 NYSE VLTO Wed, Oct 4, 2023 76.67 80.62 76.35 77.80
2 NYSE VLTO Tue, Oct 3, 2023 82.65 83.25 76.01 77.05
1 NYSE VLTO Mon, Oct 2, 2023 83.11 89.00 81.53 85.12
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024