Veralto Corporation (VLTO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 98.13 | 98.98 | 96.62 | 98.34 | +0.33% | 1,159,500 |
| 2026-08-06 | 97.37 | 98.06 | 96.64 | 98.02 | +0.89% | 1,479,800 |
| 2026-08-05 | 97.00 | 97.18 | 95.94 | 97.16 | +0.74% | 1,665,900 |
| 2026-08-04 | 94.01 | 96.52 | 93.61 | 96.45 | +1.72% | 1,393,400 |
| 2026-08-03 | 94.97 | 95.64 | 93.62 | 94.82 | +0.69% | 1,430,100 |
| 2026-07-31 | 94.99 | 95.60 | 92.36 | 94.17 | -0.57% | 1,536,000 |
| 2026-07-30 | 97.45 | 99.64 | 93.90 | 94.71 | -4.17% | 1,894,300 |
| 2026-07-29 | 101.52 | 102.25 | 96.93 | 98.83 | +0.37% | 3,105,500 |
| 2026-07-28 | 95.56 | 98.54 | 94.50 | 98.47 | +4.44% | 3,135,700 |
| 2026-07-27 | 92.63 | 94.37 | 92.31 | 94.28 | +2.46% | 1,853,500 |
| 2026-07-24 | 91.70 | 92.73 | 90.68 | 92.02 | +0.57% | 1,764,200 |
| 2026-07-23 | 90.66 | 91.66 | 89.90 | 91.50 | +0.38% | 1,478,700 |
| 2026-07-22 | 90.62 | 91.37 | 89.35 | 91.15 | +1.08% | 1,506,300 |
| 2026-07-21 | 91.98 | 92.04 | 89.77 | 90.18 | -3.19% | 1,494,500 |
| 2026-07-20 | 94.17 | 94.18 | 92.74 | 93.15 | -0.70% | 1,332,400 |
| 2026-07-17 | 93.30 | 96.67 | 93.30 | 93.81 | -0.42% | 3,043,100 |
| 2026-07-16 | 91.71 | 94.29 | 91.71 | 94.21 | +3.53% | 1,389,300 |
| 2026-07-15 | 91.17 | 92.46 | 90.71 | 91.00 | -0.98% | 1,647,900 |
| 2026-07-14 | 92.15 | 93.06 | 91.20 | 91.90 | -1.09% | 1,267,214 |
| 2026-07-13 | 92.90 | 93.88 | 92.44 | 92.91 | +0.23% | 1,566,636 |
| 2026-07-10 | 92.72 | 93.45 | 92.37 | 92.70 | +0.65% | 1,203,000 |
| 2026-07-09 | 91.43 | 92.40 | 90.97 | 92.10 | +0.39% | 1,502,400 |
| 2026-07-08 | 92.85 | 93.55 | 90.94 | 91.74 | -1.46% | 1,959,200 |
| 2026-07-07 | 93.82 | 94.30 | 92.48 | 93.10 | +0.67% | 1,727,100 |
| 2026-07-06 | 92.00 | 92.95 | 91.08 | 92.48 | -0.08% | 1,767,300 |
| 2026-07-02 | 90.79 | 92.60 | 90.04 | 92.55 | +2.45% | 2,228,200 |
| 2026-07-01 | 89.82 | 91.84 | 89.66 | 90.34 | +1.87% | 2,795,000 |
| 2026-06-30 | 87.54 | 89.30 | 87.03 | 88.68 | +0.41% | 2,385,100 |
| 2026-06-29 | 89.28 | 89.64 | 87.70 | 88.32 | -1.58% | 2,160,800 |
| 2026-06-26 | 88.65 | 90.62 | 88.65 | 89.74 | +1.99% | 5,675,306 |
| 2026-06-25 | 86.72 | 89.46 | 84.85 | 87.99 | +1.93% | 2,285,400 |
| 2026-06-24 | 84.85 | 87.08 | 84.58 | 86.32 | +2.03% | 2,585,718 |
| 2026-06-23 | 83.94 | 84.78 | 83.04 | 84.60 | +1.99% | 2,950,600 |
| 2026-06-22 | 83.25 | 83.91 | 81.58 | 82.95 | -1.27% | 4,027,100 |
| 2026-06-18 | 83.14 | 84.44 | 82.53 | 84.02 | +1.51% | 6,777,100 |
| 2026-06-17 | 83.37 | 85.16 | 82.53 | 82.77 | -1.44% | 2,114,900 |
| 2026-06-16 | 83.45 | 84.31 | 82.94 | 83.98 | +1.57% | 1,288,900 |
| 2026-06-15 | 83.35 | 84.31 | 82.26 | 82.68 | -0.82% | 1,629,400 |
| 2026-06-12 | 83.05 | 84.05 | 82.17 | 83.36 | +0.87% | 1,580,300 |
| 2026-06-11 | 83.00 | 83.84 | 82.59 | 82.64 | +0.02% | 1,477,800 |
| 2026-06-10 | 85.97 | 86.25 | 82.32 | 82.62 | -4.11% | 1,816,600 |
| 2026-06-09 | 84.46 | 86.52 | 83.89 | 86.16 | +1.47% | 1,561,000 |
| 2026-06-08 | 85.56 | 86.30 | 84.72 | 84.91 | -1.32% | 1,861,600 |
| 2026-06-05 | 85.52 | 86.84 | 85.36 | 86.05 | +1.55% | 1,995,700 |
| 2026-06-04 | 86.20 | 87.15 | 84.58 | 84.74 | +0.08% | 2,991,500 |
| 2026-06-03 | 82.43 | 84.72 | 82.35 | 84.67 | +2.72% | 2,128,800 |
| 2026-06-02 | 82.83 | 83.43 | 82.03 | 82.43 | -1.40% | 1,969,200 |
| 2026-06-01 | 82.23 | 84.72 | 82.23 | 83.60 | +1.67% | 2,842,700 |
| 2026-05-29 | 83.66 | 84.52 | 82.16 | 82.23 | -1.50% | 4,412,500 |
| 2026-05-28 | 84.06 | 84.84 | 80.03 | 83.48 | -1.16% | 5,292,100 |
| 2026-05-27 | 85.82 | 86.92 | 84.15 | 84.46 | -1.85% | 2,609,300 |
| 2026-05-26 | 86.84 | 86.84 | 85.64 | 86.05 | -0.86% | 1,773,487 |
| 2026-05-22 | 86.21 | 87.22 | 85.86 | 86.80 | +0.98% | 1,559,100 |
| 2026-05-21 | 86.13 | 87.03 | 85.07 | 85.96 | -0.27% | 2,440,500 |
| 2026-05-20 | 85.86 | 86.55 | 84.69 | 86.19 | -0.32% | 2,679,300 |
| 2026-05-19 | 86.59 | 87.76 | 85.69 | 86.47 | -0.28% | 2,219,200 |
| 2026-05-18 | 85.09 | 86.93 | 85.01 | 86.71 | +2.22% | 2,093,700 |
| 2026-05-15 | 85.62 | 86.42 | 84.45 | 84.83 | -0.52% | 2,395,500 |
| 2026-05-14 | 85.85 | 86.44 | 85.00 | 85.27 | -0.68% | 2,281,200 |
| 2026-05-13 | 86.04 | 86.61 | 85.11 | 85.85 | -1.01% | 2,513,300 |
| 2026-05-12 | 86.61 | 87.38 | 85.94 | 86.73 | +0.18% | 1,743,736 |
| 2026-05-11 | 86.71 | 87.63 | 85.95 | 86.57 | -0.31% | 1,959,169 |
| 2026-05-08 | 88.84 | 88.84 | 86.27 | 86.84 | -2.13% | 2,049,200 |
| 2026-05-07 | 86.71 | 89.44 | 86.64 | 88.73 | +2.13% | 2,659,200 |
| 2026-05-06 | 88.40 | 89.01 | 86.64 | 86.88 | -1.42% | 1,561,200 |
| 2026-05-05 | 88.06 | 89.51 | 87.68 | 88.13 | -0.12% | 1,560,800 |
| 2026-05-04 | 87.37 | 88.47 | 86.85 | 88.24 | +0.70% | 2,078,200 |
| 2026-05-01 | 88.77 | 89.32 | 87.25 | 87.63 | -0.65% | 1,587,100 |
| 2026-04-30 | 89.77 | 90.79 | 87.83 | 88.20 | -1.42% | 2,876,900 |
| 2026-04-29 | 88.71 | 92.53 | 87.58 | 89.47 | +4.52% | 3,282,300 |
| 2026-04-28 | 87.75 | 88.13 | 85.46 | 85.60 | -1.78% | 2,801,600 |
| 2026-04-27 | 88.48 | 89.25 | 85.98 | 87.15 | -1.66% | 3,175,700 |
| 2026-04-24 | 88.45 | 89.01 | 87.96 | 88.62 | -0.19% | 1,165,000 |
| 2026-04-23 | 89.20 | 89.20 | 87.19 | 88.79 | -0.24% | 1,510,000 |
| 2026-04-22 | 89.96 | 90.53 | 88.97 | 89.00 | -0.76% | 1,543,700 |
| 2026-04-21 | 90.38 | 91.58 | 89.66 | 89.68 | -0.68% | 1,317,400 |
| 2026-04-20 | 90.86 | 91.69 | 90.15 | 90.29 | -0.76% | 1,498,900 |
| 2026-04-17 | 91.30 | 92.75 | 90.89 | 90.98 | +0.49% | 2,060,400 |
| 2026-04-16 | 92.12 | 92.50 | 90.24 | 90.54 | -1.93% | 1,632,000 |
| 2026-04-15 | 92.41 | 92.48 | 91.59 | 92.32 | -0.08% | 1,562,700 |
| 2026-04-14 | 91.25 | 92.64 | 90.44 | 92.39 | +1.70% | 2,169,100 |
| 2026-04-13 | 89.33 | 91.07 | 88.45 | 90.85 | +1.51% | 1,345,300 |
| 2026-04-10 | 89.60 | 89.60 | 88.52 | 89.50 | -0.13% | 1,757,200 |
| 2026-04-09 | 89.89 | 90.31 | 88.87 | 89.62 | -0.94% | 1,926,400 |
| 2026-04-08 | 89.70 | 90.66 | 89.46 | 90.47 | +1.86% | 1,875,000 |
| 2026-04-07 | 88.54 | 89.42 | 88.15 | 88.82 | +0.10% | 1,549,100 |
| 2026-04-06 | 88.01 | 88.90 | 87.74 | 88.73 | +0.82% | 1,436,300 |
| 2026-04-02 | 87.52 | 88.77 | 87.08 | 88.01 | -0.06% | 1,782,600 |
| 2026-04-01 | 87.30 | 88.57 | 87.08 | 88.06 | -0.41% | 1,537,500 |
| 2026-03-31 | 87.11 | 89.02 | 86.54 | 88.42 | +2.80% | 2,847,600 |
| 2026-03-30 | 85.96 | 86.86 | 85.28 | 86.01 | +1.15% | 1,900,800 |
| 2026-03-27 | 86.25 | 86.72 | 84.99 | 85.03 | -1.57% | 2,127,932 |
| 2026-03-26 | 86.52 | 88.40 | 86.09 | 86.39 | -0.83% | 3,114,131 |
| 2026-03-25 | 87.90 | 88.47 | 85.63 | 87.11 | +0.29% | 2,027,261 |
| 2026-03-24 | 87.52 | 88.17 | 86.84 | 86.86 | -1.85% | 1,494,656 |
| 2026-03-23 | 89.93 | 90.15 | 88.47 | 88.50 | -0.15% | 2,987,208 |
| 2026-03-20 | 89.54 | 89.63 | 87.99 | 88.63 | -1.15% | 5,717,969 |
| 2026-03-19 | 89.49 | 90.28 | 88.61 | 89.66 | -0.37% | 1,415,549 |
| 2026-03-18 | 90.45 | 91.27 | 89.91 | 89.99 | -1.10% | 1,412,309 |
| 2026-03-17 | 92.00 | 92.10 | 90.77 | 90.99 | -0.24% | 1,463,616 |
| 2026-03-16 | 91.04 | 91.92 | 89.96 | 91.21 | +1.12% | 1,245,116 |
| 2026-03-13 | 90.61 | 90.81 | 89.75 | 90.20 | +0.49% | 1,074,245 |
| 2026-03-12 | 91.25 | 91.74 | 89.71 | 89.76 | -1.76% | 1,697,385 |
| 2026-03-11 | 91.65 | 91.93 | 90.56 | 91.37 | -0.46% | 1,422,168 |
| 2026-03-10 | 93.71 | 94.03 | 91.33 | 91.79 | -2.41% | 1,673,542 |
| 2026-03-09 | 93.74 | 94.52 | 91.70 | 94.06 | -0.29% | 1,527,489 |
| 2026-03-06 | 92.81 | 94.44 | 92.55 | 94.33 | -0.90% | 1,508,139 |
| 2026-03-05 | 94.01 | 96.15 | 93.58 | 95.19 | +0.52% | 2,095,023 |
| 2026-03-04 | 95.33 | 95.72 | 94.47 | 94.70 | -0.98% | 1,683,590 |
| 2026-03-03 | 96.28 | 96.28 | 95.01 | 95.64 | -1.63% | 1,534,538 |
| 2026-03-02 | 96.51 | 97.80 | 95.82 | 97.22 | -0.22% | 1,448,708 |
| 2026-02-27 | 97.14 | 97.88 | 96.15 | 97.43 | -0.60% | 2,470,531 |
| 2026-02-26 | 95.26 | 98.08 | 94.96 | 98.02 | +3.87% | 2,342,167 |
| 2026-02-25 | 93.74 | 94.40 | 92.95 | 94.37 | +0.77% | 1,974,013 |
| 2026-02-24 | 92.62 | 93.91 | 92.20 | 93.65 | +1.13% | 2,185,364 |
| 2026-02-23 | 92.72 | 93.24 | 91.37 | 92.60 | -0.52% | 2,361,373 |
| 2026-02-20 | 93.70 | 94.61 | 92.33 | 93.08 | -0.96% | 2,730,318 |
| 2026-02-19 | 94.08 | 95.45 | 93.05 | 93.98 | -0.32% | 1,748,718 |
| 2026-02-18 | 92.28 | 94.42 | 91.61 | 94.28 | +2.26% | 2,603,335 |
| 2026-02-17 | 93.84 | 94.72 | 91.80 | 92.20 | -0.37% | 2,491,153 |
| 2026-02-13 | 92.26 | 93.35 | 92.24 | 92.54 | +0.61% | 1,594,995 |
| 2026-02-12 | 95.07 | 95.53 | 91.64 | 91.98 | -3.18% | 2,386,024 |
| 2026-02-11 | 92.72 | 95.56 | 92.72 | 95.00 | +2.36% | 3,285,257 |
| 2026-02-10 | 92.15 | 93.59 | 92.07 | 92.81 | +0.13% | 2,969,456 |
| 2026-02-09 | 90.80 | 93.41 | 90.59 | 92.69 | +2.34% | 3,589,230 |
| 2026-02-06 | 90.99 | 92.42 | 89.58 | 90.57 | -0.24% | 3,373,408 |
| 2026-02-05 | 91.34 | 91.75 | 88.82 | 90.79 | -0.68% | 3,695,003 |
| 2026-02-04 | 97.32 | 97.46 | 88.40 | 91.41 | -6.20% | 6,462,637 |
| 2026-02-03 | 100.23 | 100.95 | 97.05 | 97.45 | -3.97% | 2,305,513 |
| 2026-02-02 | 98.94 | 101.50 | 98.49 | 101.48 | +2.53% | 1,915,935 |
| 2026-01-30 | 99.07 | 99.07 | 97.77 | 98.98 | +0.31% | 1,531,044 |
| 2026-01-29 | 99.21 | 100.00 | 97.08 | 98.67 | -0.05% | 1,749,817 |
| 2026-01-28 | 100.02 | 100.49 | 98.19 | 98.72 | -1.83% | 1,980,241 |
| 2026-01-27 | 102.06 | 102.68 | 100.52 | 100.56 | -1.31% | 1,106,877 |
| 2026-01-26 | 101.27 | 102.08 | 100.39 | 101.89 | +0.57% | 1,568,522 |
| 2026-01-23 | 101.83 | 101.96 | 100.87 | 101.31 | -0.17% | 1,277,510 |
| 2026-01-22 | 102.12 | 102.52 | 101.19 | 101.48 | -0.42% | 1,577,118 |
| 2026-01-21 | 101.39 | 102.25 | 100.56 | 101.91 | +0.79% | 1,494,254 |
| 2026-01-20 | 101.90 | 102.32 | 100.77 | 101.11 | -1.52% | 1,173,692 |
| 2026-01-16 | 102.66 | 103.42 | 101.97 | 102.67 | -0.49% | 1,418,767 |
| 2026-01-15 | 102.72 | 103.18 | 101.92 | 103.18 | +0.86% | 1,036,486 |
| 2026-01-14 | 101.45 | 102.36 | 100.96 | 102.30 | +0.52% | 1,572,665 |
| 2026-01-13 | 101.88 | 101.91 | 100.53 | 101.77 | -0.13% | 1,121,262 |
| 2026-01-12 | 102.30 | 103.08 | 101.56 | 101.90 | -0.81% | 1,138,907 |
| 2026-01-09 | 101.73 | 102.99 | 101.23 | 102.73 | +0.97% | 1,183,697 |
| 2026-01-08 | 100.07 | 102.15 | 100.07 | 101.74 | +1.43% | 1,108,107 |
| 2026-01-07 | 101.00 | 101.48 | 100.00 | 100.31 | +0.37% | 1,107,652 |
| 2026-01-06 | 98.39 | 100.08 | 98.20 | 99.94 | +0.76% | 1,139,281 |
| 2026-01-05 | 97.96 | 99.95 | 97.50 | 99.19 | +0.70% | 1,210,727 |
| 2026-01-02 | 99.22 | 99.61 | 97.90 | 98.50 | -1.28% | 1,124,451 |
| 2025-12-31 | 101.14 | 101.49 | 99.70 | 99.78 | -1.56% | 866,172 |
| 2025-12-30 | 101.22 | 101.67 | 101.05 | 101.36 | -0.14% | 846,369 |
| 2025-12-29 | 102.20 | 102.55 | 101.09 | 101.50 | -0.25% | 1,826,013 |
| 2025-12-26 | 102.46 | 102.72 | 101.21 | 101.75 | -0.53% | 801,063 |
| 2025-12-24 | 102.49 | 102.72 | 101.80 | 102.29 | -0.34% | 616,665 |
| 2025-12-23 | 102.06 | 102.69 | 101.25 | 102.64 | +0.62% | 1,293,302 |
| 2025-12-22 | 100.49 | 102.06 | 100.17 | 102.01 | +1.41% | 1,637,104 |
| 2025-12-19 | 100.44 | 100.82 | 99.47 | 100.59 | -0.18% | 5,885,554 |
| 2025-12-18 | 100.21 | 101.75 | 99.89 | 100.77 | +0.72% | 1,972,479 |
| 2025-12-17 | 99.02 | 100.43 | 98.66 | 100.05 | +0.71% | 2,789,217 |
| 2025-12-16 | 100.84 | 101.08 | 98.42 | 99.34 | -0.94% | 2,202,868 |
| 2025-12-15 | 99.35 | 100.47 | 98.67 | 100.28 | +1.59% | 2,257,006 |
| 2025-12-12 | 99.59 | 99.59 | 98.17 | 98.71 | -0.02% | 1,276,168 |
| 2025-12-11 | 98.06 | 99.36 | 97.80 | 98.73 | +1.00% | 1,489,210 |
| 2025-12-10 | 96.92 | 98.37 | 96.92 | 97.75 | -0.67% | 1,692,296 |
| 2025-12-09 | 99.56 | 99.71 | 98.19 | 98.41 | -1.21% | 1,381,429 |
| 2025-12-08 | 101.94 | 101.94 | 99.40 | 99.62 | -2.49% | 1,519,461 |
| 2025-12-05 | 102.64 | 103.37 | 101.60 | 102.16 | -0.71% | 962,929 |
| 2025-12-04 | 102.51 | 104.09 | 102.48 | 102.89 | +0.69% | 1,953,755 |
| 2025-12-03 | 102.04 | 103.36 | 102.02 | 102.18 | +0.37% | 1,074,736 |
| 2025-12-02 | 101.42 | 102.47 | 100.96 | 101.80 | +0.82% | 2,030,045 |
| 2025-12-01 | 100.42 | 101.95 | 100.15 | 100.97 | -0.25% | 1,234,190 |
| 2025-11-28 | 101.68 | 101.98 | 101.05 | 101.22 | -0.05% | 759,660 |
| 2025-11-26 | 103.87 | 103.87 | 100.94 | 101.27 | -2.59% | 1,708,274 |
| 2025-11-25 | 100.67 | 104.33 | 100.67 | 103.96 | +5.93% | 2,780,560 |
| 2025-11-24 | 98.64 | 98.84 | 97.46 | 98.14 | -0.85% | 4,783,739 |
| 2025-11-21 | 97.68 | 99.64 | 97.46 | 98.98 | +1.74% | 2,183,763 |
| 2025-11-20 | 98.83 | 99.31 | 97.07 | 97.29 | -0.99% | 1,565,261 |
| 2025-11-19 | 97.61 | 98.58 | 97.11 | 98.26 | +0.47% | 1,529,292 |
| 2025-11-18 | 97.53 | 98.36 | 97.20 | 97.80 | -0.28% | 1,652,740 |
| 2025-11-17 | 98.77 | 99.15 | 97.75 | 98.07 | -0.72% | 1,698,914 |
| 2025-11-14 | 98.99 | 99.48 | 97.84 | 98.78 | +0.22% | 1,546,927 |
| 2025-11-13 | 97.56 | 99.25 | 97.01 | 98.56 | +0.85% | 2,049,313 |
| 2025-11-12 | 98.11 | 98.75 | 97.51 | 97.73 | -0.16% | 1,540,465 |
| 2025-11-11 | 98.26 | 98.59 | 97.66 | 97.89 | -0.38% | 1,735,890 |
| 2025-11-10 | 98.76 | 99.00 | 97.69 | 98.26 | -0.35% | 1,526,939 |
| 2025-11-07 | 98.75 | 99.18 | 97.87 | 98.61 | +0.09% | 1,669,869 |
| 2025-11-06 | 99.57 | 100.60 | 98.30 | 98.52 | -1.40% | 1,383,662 |
| 2025-11-05 | 99.91 | 100.29 | 99.03 | 99.92 | +0.29% | 1,902,480 |
| 2025-11-04 | 99.47 | 99.93 | 98.47 | 99.63 | +0.70% | 1,442,147 |
| 2025-11-03 | 98.06 | 99.25 | 97.16 | 98.94 | +0.26% | 2,036,757 |
| 2025-10-31 | 99.82 | 100.12 | 98.64 | 98.68 | -1.69% | 2,074,806 |
| 2025-10-30 | 99.55 | 100.74 | 99.41 | 100.38 | +0.88% | 2,112,217 |
| 2025-10-29 | 101.86 | 102.50 | 95.84 | 99.50 | -2.96% | 3,095,849 |
| 2025-10-28 | 103.58 | 103.65 | 102.19 | 102.53 | -1.53% | 1,421,931 |
| 2025-10-27 | 104.57 | 105.21 | 103.80 | 104.12 | -0.51% | 1,032,889 |
| 2025-10-24 | 105.31 | 105.75 | 104.18 | 104.65 | -0.21% | 919,857 |
| 2025-10-23 | 103.71 | 105.16 | 103.32 | 104.87 | +1.03% | 1,245,105 |
| 2025-10-22 | 103.88 | 104.79 | 103.28 | 103.80 | +0.01% | 999,950 |
| 2025-10-21 | 103.95 | 105.63 | 103.49 | 103.79 | -0.18% | 1,347,296 |
| 2025-10-20 | 102.91 | 104.22 | 102.74 | 103.98 | +1.19% | 902,707 |
| 2025-10-17 | 102.09 | 102.90 | 101.80 | 102.76 | +0.83% | 1,075,086 |
| 2025-10-16 | 102.00 | 102.14 | 100.87 | 101.91 | +0.04% | 1,189,656 |
| 2025-10-15 | 102.32 | 102.72 | 100.89 | 101.87 | -0.12% | 1,014,761 |
| 2025-10-14 | 101.04 | 102.16 | 100.82 | 101.99 | +0.54% | 1,453,196 |
| 2025-10-13 | 102.17 | 102.75 | 101.44 | 101.44 | -0.42% | 1,093,954 |
| 2025-10-10 | 102.87 | 103.22 | 101.40 | 101.87 | -0.97% | 1,883,133 |
| 2025-10-09 | 103.78 | 104.22 | 102.48 | 102.87 | -1.09% | 1,288,364 |
| 2025-10-08 | 105.21 | 105.21 | 103.70 | 104.00 | -0.80% | 1,118,066 |
| 2025-10-07 | 106.12 | 106.55 | 99.89 | 104.84 | -1.19% | 2,437,175 |
| 2025-10-06 | 107.02 | 107.36 | 105.50 | 106.10 | -0.97% | 1,084,223 |
| 2025-10-03 | 106.22 | 107.90 | 106.01 | 107.14 | +0.64% | 1,134,483 |
| 2025-10-02 | 106.48 | 106.91 | 105.55 | 106.46 | +0.40% | 1,221,873 |
| 2025-10-01 | 105.96 | 106.33 | 104.84 | 106.04 | -0.53% | 1,844,962 |
| 2025-09-30 | 104.62 | 106.66 | 104.62 | 106.61 | +1.46% | 1,652,612 |
| 2025-09-29 | 104.57 | 105.79 | 104.36 | 105.08 | +0.43% | 1,292,664 |
| 2025-09-26 | 104.66 | 105.21 | 103.32 | 104.63 | +0.13% | 1,132,270 |
| 2025-09-25 | 106.00 | 106.65 | 104.06 | 104.49 | -1.08% | 1,127,607 |
| 2025-09-24 | 104.99 | 105.69 | 104.34 | 105.63 | +0.23% | 1,548,340 |
| 2025-09-23 | 105.80 | 106.23 | 104.67 | 105.39 | -0.41% | 879,078 |
| 2025-09-22 | 106.63 | 107.06 | 105.69 | 105.82 | -1.01% | 1,353,055 |
| 2025-09-19 | 107.59 | 108.00 | 106.42 | 106.90 | -0.15% | 3,165,311 |
| 2025-09-18 | 107.61 | 107.96 | 106.78 | 107.06 | +0.30% | 1,490,835 |
| 2025-09-17 | 106.98 | 108.59 | 106.26 | 106.74 | +0.19% | 2,808,376 |
| 2025-09-16 | 107.60 | 108.05 | 106.00 | 106.54 | -1.17% | 1,651,706 |
| 2025-09-15 | 109.14 | 109.53 | 107.75 | 107.80 | -1.13% | 1,592,604 |
| 2025-09-12 | 109.45 | 109.86 | 108.50 | 109.03 | -0.06% | 1,253,317 |
| 2025-09-11 | 106.48 | 109.28 | 106.48 | 109.10 | +2.91% | 1,188,858 |
| 2025-09-10 | 105.00 | 106.05 | 104.82 | 106.01 | +0.93% | 924,516 |
| 2025-09-09 | 106.47 | 106.69 | 104.76 | 105.03 | -1.75% | 866,054 |
| 2025-09-08 | 105.71 | 106.95 | 105.01 | 106.90 | +1.13% | 910,405 |
| 2025-09-05 | 106.78 | 107.02 | 105.46 | 105.71 | -0.83% | 965,188 |
| 2025-09-04 | 105.57 | 106.60 | 104.88 | 106.60 | +1.46% | 1,088,589 |
| 2025-09-03 | 104.78 | 105.54 | 104.00 | 105.07 | -0.20% | 1,030,321 |
| 2025-09-02 | 105.66 | 105.97 | 104.39 | 105.28 | -0.86% | 887,707 |
| 2025-08-29 | 106.37 | 106.80 | 105.93 | 106.19 | -0.29% | 716,496 |
| 2025-08-28 | 107.38 | 107.42 | 106.15 | 106.50 | -0.81% | 523,123 |
| 2025-08-27 | 107.17 | 107.82 | 106.81 | 107.37 | +0.24% | 597,109 |
| 2025-08-26 | 107.06 | 107.68 | 106.59 | 107.11 | -0.04% | 1,167,881 |
| 2025-08-25 | 108.95 | 109.30 | 107.00 | 107.15 | -1.83% | 556,106 |
| 2025-08-22 | 109.00 | 110.11 | 108.46 | 109.15 | +0.63% | 1,108,498 |
| 2025-08-21 | 108.62 | 109.03 | 108.05 | 108.47 | -0.40% | 646,619 |
| 2025-08-20 | 108.50 | 109.24 | 108.20 | 108.91 | +0.75% | 1,264,102 |
| 2025-08-19 | 106.90 | 108.38 | 106.68 | 108.10 | +1.32% | 977,054 |
| 2025-08-18 | 107.50 | 108.26 | 106.61 | 106.69 | -0.54% | 998,779 |
| 2025-08-15 | 107.79 | 107.87 | 107.04 | 107.27 | -0.37% | 1,130,053 |
| 2025-08-14 | 109.29 | 109.29 | 107.37 | 107.67 | -1.90% | 957,208 |
| 2025-08-13 | 109.01 | 109.81 | 107.10 | 109.75 | +0.86% | 1,211,181 |
| 2025-08-12 | 107.48 | 108.94 | 107.01 | 108.81 | +1.56% | 1,074,172 |
| 2025-08-11 | 107.82 | 108.44 | 107.08 | 107.14 | -0.52% | 1,203,336 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.74%). Worst month: Oct (-11.00%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Veralto Corporation's (VLTO) latest close?
98.34 on 2026-08-07, from the Closelook data lake's daily price record.
What is VLTO's 52-week high and low?
110.11 high and 80.03 low over the trailing 52 weeks, as of 2026-08-07.
What is Veralto Corporation's strongest and weakest month historically?
Historically, VLTO's strongest calendar month has been Nov (average +7.74%) and its weakest Oct (average -11.00%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 718 daily bars in the Closelook data lake.