VLTO
Veralto Corporation NYQ · VLTO
$93.81
-0.40
(-0.42%)
Extended · +1.48σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment VLTO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $93.30 | $96.67 | $93.30 | $93.81 | 3.0M |
| 2026-07-16 | $91.71 | $94.29 | $91.71 | $94.21 | 1.4M |
| 2026-07-15 | $91.17 | $92.46 | $90.71 | $91.00 | 1.6M |
| 2026-07-14 | $92.15 | $93.06 | $91.20 | $91.90 | 1.3M |
| 2026-07-13 | $92.90 | $93.88 | $92.44 | $92.91 | 1.6M |
| 2026-07-10 | $92.72 | $93.45 | $92.37 | $92.70 | 1.2M |
| 2026-07-09 | $91.43 | $92.40 | $90.97 | $92.10 | 1.5M |
| 2026-07-08 | $92.85 | $93.55 | $90.94 | $91.74 | 2.0M |
| 2026-07-07 | $93.82 | $94.30 | $92.49 | $93.10 | 1.7M |
| 2026-07-06 | $92.00 | $92.95 | $91.08 | $92.48 | 1.8M |
| 2026-07-02 | $90.79 | $92.60 | $90.04 | $92.55 | 2.2M |
| 2026-07-01 | $89.82 | $91.84 | $89.66 | $90.34 | 2.8M |
| 2026-06-30 | $87.54 | $89.30 | $87.03 | $88.68 | 2.4M |
| 2026-06-29 | $89.28 | $89.64 | $87.70 | $88.32 | 2.2M |
| 2026-06-26 | $88.65 | $90.62 | $88.65 | $89.74 | 5.7M |
| 2026-06-25 | $86.72 | $89.46 | $84.85 | $87.99 | 2.3M |
| 2026-06-24 | $84.85 | $87.07 | $84.58 | $86.32 | 2.6M |
| 2026-06-23 | $83.94 | $84.78 | $83.04 | $84.60 | 3.0M |
| 2026-06-22 | $83.25 | $83.91 | $81.57 | $82.95 | 4.0M |
| 2026-06-18 | $83.14 | $84.44 | $82.53 | $84.02 | 6.8M |
| 2026-06-17 | $83.37 | $85.16 | $82.54 | $82.77 | 2.1M |
| 2026-06-16 | $83.45 | $84.31 | $82.94 | $83.98 | 1.3M |
| 2026-06-15 | $83.35 | $84.31 | $82.26 | $82.68 | 1.6M |
| 2026-06-12 | $83.05 | $84.05 | $82.18 | $83.36 | 1.6M |
| 2026-06-11 | $83.00 | $83.84 | $82.59 | $82.64 | 1.5M |
| 2026-06-10 | $85.97 | $86.25 | $82.32 | $82.62 | 1.8M |
| 2026-06-09 | $84.46 | $86.52 | $83.89 | $86.16 | 1.6M |
| 2026-06-08 | $85.56 | $86.30 | $84.72 | $84.91 | 1.9M |
| 2026-06-05 | $85.52 | $86.84 | $85.36 | $86.05 | 2.0M |
| 2026-06-04 | $86.20 | $87.15 | $84.58 | $84.74 | 3.0M |
| 2026-06-03 | $82.43 | $84.72 | $82.35 | $84.67 | 2.1M |
| 2026-06-02 | $82.83 | $83.43 | $82.03 | $82.43 | 2.0M |
| 2026-06-01 | $82.23 | $84.72 | $82.23 | $83.60 | 2.8M |
| 2026-05-29 | $83.66 | $84.52 | $82.16 | $82.23 | 4.4M |
| 2026-05-28 | $84.06 | $84.84 | $80.03 | $83.48 | 5.3M |
| 2026-05-27 | $85.82 | $86.92 | $84.15 | $84.46 | 2.6M |
| 2026-05-26 | $86.85 | $86.85 | $85.64 | $86.05 | 1.8M |
| 2026-05-22 | $86.21 | $87.21 | $85.86 | $86.80 | 1.6M |
| 2026-05-21 | $86.13 | $87.03 | $85.07 | $85.96 | 2.4M |
| 2026-05-20 | $85.86 | $86.55 | $84.69 | $86.19 | 2.7M |
| 2026-05-19 | $86.59 | $87.76 | $85.69 | $86.47 | 2.2M |
| 2026-05-18 | $85.09 | $86.93 | $85.01 | $86.71 | 2.1M |
| 2026-05-15 | $85.62 | $86.42 | $84.45 | $84.83 | 2.4M |
| 2026-05-14 | $85.85 | $86.44 | $85.00 | $85.27 | 2.3M |
| 2026-05-13 | $86.04 | $86.61 | $85.11 | $85.85 | 2.5M |
| 2026-05-12 | $86.61 | $87.38 | $85.93 | $86.73 | 1.7M |
| 2026-05-11 | $86.71 | $87.63 | $85.95 | $86.57 | 2.0M |
| 2026-05-08 | $88.84 | $88.84 | $86.27 | $86.84 | 2.0M |
| 2026-05-07 | $86.71 | $89.44 | $86.64 | $88.73 | 2.7M |
| 2026-05-06 | $88.40 | $89.01 | $86.64 | $86.88 | 1.6M |
| 2026-05-05 | $88.06 | $89.51 | $87.68 | $88.13 | 1.6M |
| 2026-05-04 | $87.37 | $88.47 | $86.85 | $88.24 | 2.1M |
| 2026-05-01 | $88.77 | $89.32 | $87.25 | $87.63 | 1.6M |
| 2026-04-30 | $89.77 | $90.79 | $87.83 | $88.20 | 2.9M |
| 2026-04-29 | $88.71 | $92.53 | $87.58 | $89.47 | 3.3M |
| 2026-04-28 | $87.75 | $88.13 | $85.46 | $85.60 | 2.8M |
| 2026-04-27 | $88.48 | $89.25 | $85.98 | $87.15 | 3.2M |
| 2026-04-24 | $88.45 | $89.01 | $87.96 | $88.62 | 1.2M |
| 2026-04-23 | $89.20 | $89.20 | $87.19 | $88.79 | 1.5M |
| 2026-04-22 | $89.96 | $90.53 | $88.97 | $89.00 | 1.5M |
| 2026-04-21 | $90.38 | $91.58 | $89.66 | $89.68 | 1.3M |
| 2026-04-20 | $90.86 | $91.69 | $90.15 | $90.29 | 1.5M |
| 2026-04-17 | $91.30 | $92.75 | $90.89 | $90.98 | 2.1M |
| 2026-04-16 | $92.12 | $92.50 | $90.24 | $90.54 | 1.6M |
| 2026-04-15 | $92.41 | $92.48 | $91.60 | $92.32 | 1.6M |
| 2026-04-14 | $91.25 | $92.64 | $90.43 | $92.39 | 2.2M |
| 2026-04-13 | $89.33 | $91.07 | $88.46 | $90.85 | 1.3M |
| 2026-04-10 | $89.60 | $89.60 | $88.52 | $89.50 | 1.8M |
| 2026-04-09 | $89.89 | $90.31 | $88.87 | $89.62 | 1.9M |
| 2026-04-08 | $89.70 | $90.66 | $89.46 | $90.47 | 1.9M |
| 2026-04-07 | $88.54 | $89.43 | $88.15 | $88.82 | 1.5M |
| 2026-04-06 | $88.01 | $88.90 | $87.74 | $88.73 | 1.4M |
| 2026-04-02 | $87.52 | $88.77 | $87.08 | $88.01 | 1.8M |
| 2026-04-01 | $87.30 | $88.57 | $87.08 | $88.06 | 1.5M |
| 2026-03-31 | $87.11 | $89.01 | $86.54 | $88.42 | 2.8M |
| 2026-03-30 | $85.96 | $86.86 | $85.28 | $86.01 | 1.9M |
| 2026-03-27 | $86.25 | $86.72 | $84.99 | $85.03 | 2.1M |
| 2026-03-26 | $86.52 | $88.40 | $86.09 | $86.39 | 3.1M |
| 2026-03-25 | $87.90 | $88.47 | $85.62 | $87.11 | 2.0M |
| 2026-03-24 | $87.52 | $88.18 | $86.84 | $86.86 | 1.5M |
| 2026-03-23 | $89.93 | $90.15 | $88.47 | $88.50 | 3.0M |
| 2026-03-20 | $89.54 | $89.62 | $87.99 | $88.63 | 5.7M |
| 2026-03-19 | $89.49 | $90.29 | $88.61 | $89.66 | 1.4M |
| 2026-03-18 | $90.45 | $91.27 | $89.91 | $89.99 | 1.4M |
| 2026-03-17 | $92.00 | $92.10 | $90.77 | $90.99 | 1.5M |
| 2026-03-16 | $91.04 | $91.92 | $89.96 | $91.21 | 1.2M |
| 2026-03-13 | $90.61 | $90.81 | $89.75 | $90.20 | 1.1M |
| 2026-03-12 | $91.25 | $91.74 | $89.71 | $89.76 | 1.7M |
| 2026-03-11 | $91.65 | $91.93 | $90.56 | $91.37 | 1.4M |
| 2026-03-10 | $93.71 | $94.03 | $91.33 | $91.79 | 1.7M |
| 2026-03-09 | $93.74 | $94.51 | $91.71 | $94.06 | 1.5M |
| 2026-03-06 | $92.81 | $94.43 | $92.55 | $94.33 | 1.5M |
| 2026-03-05 | $94.01 | $96.15 | $93.58 | $95.19 | 2.1M |
| 2026-03-04 | $95.33 | $95.72 | $94.47 | $94.70 | 1.7M |
| 2026-03-03 | $96.28 | $96.28 | $95.01 | $95.64 | 1.5M |
| 2026-03-02 | $96.51 | $97.80 | $95.82 | $97.22 | 1.4M |
| 2026-02-27 | $97.14 | $97.88 | $96.15 | $97.43 | 2.5M |
| 2026-02-26 | $95.26 | $98.08 | $94.96 | $98.02 | 2.3M |
| 2026-02-25 | $93.74 | $94.40 | $92.95 | $94.37 | 2.0M |
| 2026-02-24 | $92.62 | $93.91 | $92.20 | $93.65 | 2.2M |
| 2026-02-23 | $92.72 | $93.24 | $91.37 | $92.60 | 2.4M |
| 2026-02-20 | $93.70 | $94.61 | $92.33 | $93.08 | 2.7M |
| 2026-02-19 | $94.08 | $95.45 | $93.05 | $93.98 | 1.7M |
| 2026-02-18 | $92.28 | $94.42 | $91.61 | $94.28 | 2.6M |
| 2026-02-17 | $93.84 | $94.72 | $91.80 | $92.20 | 2.5M |
| 2026-02-13 | $92.26 | $93.35 | $92.24 | $92.54 | 1.6M |
| 2026-02-12 | $95.07 | $95.53 | $91.64 | $91.98 | 2.4M |
| 2026-02-11 | $92.72 | $95.56 | $92.72 | $95.00 | 3.3M |
| 2026-02-10 | $92.15 | $93.59 | $92.07 | $92.81 | 3.0M |
| 2026-02-09 | $90.80 | $93.41 | $90.59 | $92.69 | 3.6M |
| 2026-02-06 | $90.99 | $92.42 | $89.58 | $90.57 | 3.4M |
| 2026-02-05 | $91.34 | $91.75 | $88.82 | $90.79 | 3.7M |
| 2026-02-04 | $97.32 | $97.46 | $88.40 | $91.41 | 6.5M |
| 2026-02-03 | $100.23 | $100.95 | $97.05 | $97.45 | 2.3M |
| 2026-02-02 | $98.94 | $101.50 | $98.49 | $101.48 | 1.9M |
| 2026-01-30 | $99.07 | $99.07 | $97.77 | $98.98 | 1.5M |
| 2026-01-29 | $99.21 | $100.00 | $97.08 | $98.67 | 1.7M |
| 2026-01-28 | $100.02 | $100.49 | $98.18 | $98.72 | 2.0M |
| 2026-01-27 | $102.06 | $102.68 | $100.52 | $100.56 | 1.1M |
| 2026-01-26 | $101.27 | $102.08 | $100.39 | $101.89 | 1.6M |
| 2026-01-23 | $101.83 | $101.96 | $100.87 | $101.31 | 1.3M |
| 2026-01-22 | $102.12 | $102.52 | $101.19 | $101.48 | 1.6M |
| 2026-01-21 | $101.39 | $102.25 | $100.56 | $101.91 | 1.5M |
| 2026-01-20 | $101.90 | $102.32 | $100.77 | $101.11 | 1.2M |