Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	90.45	91.27	89.91	89.99	1,412,311	-1.00(-1.10%)
Mar 17, 2026	92.00	92.10	90.77	90.99	1,463,616	-0.22(-0.24%)
Mar 16, 2026	91.04	91.92	89.96	91.21	1,245,117	+1.01(+1.12%)
Mar 13, 2026	90.61	90.81	89.75	90.20	1,074,246	+0.44(+0.49%)
Mar 12, 2026	91.25	91.74	89.71	89.76	1,712,631	-1.61(-1.76%)
Mar 11, 2026	91.65	91.93	90.56	91.37	1,422,170	-0.42(-0.46%)
Mar 10, 2026	93.71	94.03	91.33	91.79	1,673,542	-2.27(-2.41%)
Mar 09, 2026	93.74	94.52	91.70	94.06	1,527,491	-0.27(-0.29%)
Mar 06, 2026	92.81	94.44	92.55	94.33	1,508,139	-0.86(-0.90%)
Mar 05, 2026	94.01	96.15	93.58	95.19	2,095,020	+0.49(+0.52%)
Mar 04, 2026	95.33	95.72	94.47	94.70	1,684,187	-0.94(-0.98%)
Mar 03, 2026	96.28	96.28	95.01	95.64	1,534,540	-1.58(-1.63%)
Mar 02, 2026	96.51	97.80	95.82	97.22	1,448,710	-0.21(-0.22%)
Feb 27, 2026	97.14	97.88	96.15	97.43	2,470,532	-0.59(-0.60%)
Feb 26, 2026	95.26	98.08	94.96	98.02	2,342,168	+3.65(+3.87%)
Feb 25, 2026	93.74	94.40	92.95	94.37	1,974,015	+0.72(+0.77%)
Feb 24, 2026	92.62	93.91	92.20	93.65	2,185,366	+1.05(+1.13%)
Feb 23, 2026	92.72	93.24	91.37	92.60	2,361,375	-0.48(-0.52%)
Feb 20, 2026	93.70	94.61	92.33	93.08	2,730,319	-0.90(-0.96%)
Feb 19, 2026	94.08	95.45	93.05	93.98	1,748,719	-0.30(-0.32%)
Feb 18, 2026	92.28	94.42	91.61	94.28	2,603,336	+2.08(+2.26%)
Feb 17, 2026	93.84	94.72	91.80	92.20	2,491,154	-0.34(-0.37%)
Feb 13, 2026	92.26	93.35	92.24	92.54	1,594,996	+0.56(+0.61%)
Feb 12, 2026	95.07	95.53	91.64	91.98	2,386,018	-3.02(-3.18%)
Feb 11, 2026	92.72	95.56	92.72	95.00	3,285,259	+2.19(+2.36%)
Feb 10, 2026	92.15	93.59	92.07	92.81	2,969,457	+0.12(+0.13%)
Feb 09, 2026	90.80	93.41	90.59	92.69	3,589,230	+2.12(+2.34%)
Feb 06, 2026	90.99	92.42	89.58	90.57	3,373,409	-0.22(-0.24%)
Feb 05, 2026	91.34	91.75	88.82	90.79	3,695,006	-0.62(-0.68%)
Feb 04, 2026	97.32	97.46	88.40	91.41	6,462,536	-6.04(-6.20%)
Feb 03, 2026	100.23	100.95	97.05	97.45	2,305,014	-4.03(-3.97%)
Feb 02, 2026	98.94	101.50	98.49	101.48	1,915,930	+2.50(+2.53%)
Jan 30, 2026	99.07	99.07	97.77	98.98	1,531,045	+0.31(+0.31%)
Jan 29, 2026	99.21	100.00	97.08	98.67	1,749,818	-0.05(-0.05%)
Jan 28, 2026	100.02	100.49	98.19	98.72	1,980,211	-1.84(-1.83%)
Jan 27, 2026	102.06	102.68	100.52	100.56	1,106,817	-1.33(-1.31%)
Jan 26, 2026	101.27	102.08	100.39	101.89	1,568,523	+0.58(+0.57%)
Jan 23, 2026	101.83	101.96	100.87	101.31	1,277,511	-0.17(-0.17%)
Jan 22, 2026	102.12	102.52	101.19	101.48	1,577,119	-0.43(-0.42%)
Jan 21, 2026	101.39	102.25	100.56	101.91	1,494,255	+0.80(+0.79%)
Jan 20, 2026	101.90	102.32	100.77	101.11	1,173,689	-1.56(-1.52%)
Jan 16, 2026	102.66	103.42	101.97	102.67	1,418,768	-0.51(-0.49%)
Jan 15, 2026	102.72	103.18	101.92	103.18	1,036,485	+0.88(+0.86%)
Jan 14, 2026	101.45	102.36	100.96	102.30	1,572,653	+0.53(+0.52%)
Jan 13, 2026	101.88	101.91	100.53	101.77	1,121,264	-0.13(-0.13%)
Jan 12, 2026	102.30	103.08	101.56	101.90	1,138,884	-0.83(-0.81%)
Jan 09, 2026	101.73	102.99	101.23	102.73	1,184,922	+0.99(+0.97%)
Jan 08, 2026	100.07	102.15	100.07	101.74	1,108,108	+1.43(+1.43%)
Jan 07, 2026	101.00	101.48	100.00	100.31	1,107,653	+0.37(+0.37%)
Jan 06, 2026	98.39	100.08	98.20	99.94	1,139,257	+0.75(+0.76%)
Jan 05, 2026	97.96	99.95	97.50	99.19	1,210,728	+0.69(+0.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Veralto Corp Common Stock (NY:VLTO)

Historical Prices

Contact us

Sections

Services

Search