Veralto Corporation (VLTO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.2 | -5.22350577599 | 99.55 | 100.27 | 93.77 | 1369214 | 97.51902232 | CS |
| 4 | -4 | -4.06710726995 | 98.35 | 101.71 | 93.77 | 1230308 | 99.39179222 | CS |
| 12 | 6.34 | 7.20372684922 | 88.01 | 102.58 | 86.04 | 1605140 | 95.85588083 | CS |
| 26 | 13.25 | 16.3378545006 | 81.1 | 102.58 | 73.77 | 1554054 | 89.36364368 | CS |
| 52 | 11.35 | 13.6746987952 | 83 | 102.58 | 64.26 | 2238312 | 81.89832749 | CS |
| 156 | 11.35 | 13.6746987952 | 83 | 102.58 | 64.26 | 2238312 | 81.89832749 | CS |
| 260 | 11.35 | 13.6746987952 | 83 | 102.58 | 64.26 | 2238312 | 81.89832749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 94.35 | -1.1 | -1.15 | 95.1 | 95.58 | 93.77 | 2085417 |
| 1719873600 | 95.45 | -2.16 | -2.21 | 96.02 | 96.29 | 94.92 | 1486910 |
| 1719614400 | 97.61 | 0 | 0.00 | 97.61 | 97.61 | 97.61 | 0 |
| 1719528000 | 97.61 | -0.77 | -0.78 | 98.77 | 99.04 | 97.28 | 1351879 |
| 1719441600 | 98.38 | -0.57 | -0.58 | 98.42 | 98.86 | 98.2 | 1441326 |
| 1719355200 | 98.95 | -0.8 | -0.80 | 99.55 | 100.27 | 98.59 | 1196741 |
| 1719268800 | 99.75 | 0.88 | 0.89 | 99.46 | 100.73 | 98.92 | 1377479 |
| 1719009600 | 98.87 | -1.41 | -1.41 | 100.2 | 100.2 | 98.21 | 3253982 |
| 1718923200 | 100.28 | -0.94 | -0.93 | 100.43 | 101.1 | 99.56 | 1734019 |
| 1718750400 | 101.22 | 0.65 | 0.65 | 100.6 | 101.61 | 100.29 | 999327 |
| 1718664000 | 100.57 | -0.18 | -0.18 | 100.05 | 101.4 | 99.725 | 925222 |
| 1718404800 | 100.75 | -0.26 | -0.26 | 100.36 | 100.99 | 99.51 | 918133 |
| 1718318400 | 101.01 | -0.12 | -0.12 | 100.74 | 101.15 | 99.62 | 708943 |
| 1718232000 | 101.13 | 0.94 | 0.94 | 101 | 101.46 | 99.61 | 833467 |
| 1718145600 | 100.19 | 0.34 | 0.34 | 99.44 | 100.2 | 98.27 | 798168 |
| 1718059200 | 99.85 | 0.63 | 0.63 | 98.88 | 100.03 | 98.345 | 943817 |
| 1717800000 | 99.22 | -0.09 | -0.09 | 98.695 | 100.02 | 98.31 | 1061428 |
| 1717713600 | 99.31 | -1.49 | -1.48 | 100.91 | 101.71 | 98.732 | 1119679 |
| 1717627200 | 100.8 | 0.36 | 0.36 | 100.57 | 100.99 | 99.6106 | 761968 |
| 1717540800 | 100.44 | 1.52 | 1.54 | 98.35 | 100.47 | 98.35 | 1233054 |
| 1717454400 | 98.92 | 0.34 | 0.34 | 100.85 | 101.21 | 97.32 | 1350132 |
| 1717195200 | 98.58 | -0.65 | -0.66 | 99.46 | 100.445 | 98.065 | 6825340 |
| 1717108800 | 99.23 | 0.69 | 0.70 | 98.81 | 99.53 | 97.99 | 1786135 |
| 1717022400 | 98.54 | -2.13 | -2.12 | 99.79 | 100.96 | 98.45 | 1613538 |
| 1716936000 | 100.67 | -1.52 | -1.49 | 102.01 | 102.58 | 100.29 | 2048904 |
| 1716590400 | 102.19 | 2.33 | 2.33 | 100.1 | 102.31 | 99.795 | 1867252 |
| 1716504000 | 99.86 | -0.9 | -0.89 | 100.88 | 101.05 | 99.815 | 1175412 |
| 1716417600 | 100.76 | 1.23 | 1.24 | 99.54 | 100.92 | 99.51 | 1206850 |
| 1716331200 | 99.53 | 0.91 | 0.92 | 98.62 | 99.75 | 98.15 | 882075 |
| 1716244800 | 98.62 | 0.02 | 0.02 | 98.74 | 99.79 | 97.34 | 1278032 |
| 1715985600 | 98.6 | 0.15 | 0.15 | 98.31 | 98.94 | 97.42 | 1319357 |
| 1715899200 | 98.45 | -0.45 | -0.46 | 98.85 | 99.2 | 98.41 | 1260972 |
| 1715812800 | 98.9 | 1.96 | 2.02 | 97.75 | 99.37 | 97.65 | 1425213 |
| 1715726400 | 96.94 | 1.07 | 1.12 | 96.17 | 97.23 | 95.235 | 1310858 |
| 1715640000 | 95.87 | -0.63 | -0.65 | 96.71 | 96.71 | 95.705 | 1273820 |
| 1715380800 | 96.5 | 0.56 | 0.58 | 96.37 | 96.82 | 95.47 | 1521473 |
| 1715294400 | 95.94 | -0.79 | -0.82 | 96.76 | 97.46 | 95.88 | 1860593 |
| 1715208000 | 96.73 | -0.54 | -0.56 | 96.69 | 96.9 | 96.28 | 1038983 |
| 1715121600 | 97.27 | 0.28 | 0.29 | 97.04 | 97.39 | 96.14 | 1240873 |
| 1715035200 | 96.99 | 1.1 | 1.15 | 96.9 | 97.24 | 96.02 | 632566 |
| 1714776000 | 95.89 | 2.04 | 2.17 | 94.81 | 96.13 | 94.52 | 940016 |
| 1714689600 | 93.85 | -0.53 | -0.56 | 94.46 | 95 | 93.11 | 1265543 |
| 1714603200 | 94.38 | 0.7 | 0.75 | 93.64 | 95.21 | 93.45 | 1091863 |
| 1714516800 | 93.68 | -1.21 | -1.28 | 94.53 | 95.44 | 93.6 | 1287859 |
| 1714430400 | 94.89 | 0.77 | 0.82 | 94.15 | 95.56 | 94.02 | 1868987 |
| 1714171200 | 94.12 | 0.33 | 0.35 | 94.02 | 94.34 | 92.6052 | 1151386 |
| 1714084800 | 93.79 | 1.39 | 1.50 | 92.64 | 94.11 | 90.86 | 1921163 |
| 1713998400 | 92.4 | -1.32 | -1.41 | 93.83 | 95.4 | 88.74 | 3370043 |
| 1713912000 | 93.72 | 2.49 | 2.73 | 91.61 | 93.845 | 91.4 | 2554660 |
| 1713825600 | 91.23 | 2.34 | 2.63 | 89.13 | 91.47 | 88.13 | 1983994 |
| 1713566400 | 88.89 | 0.09 | 0.10 | 88.92 | 89.65 | 88.4102 | 5196763 |
| 1713480000 | 88.8 | -1.75 | -1.93 | 90.55 | 90.65 | 88.42 | 2378125 |
| 1713393600 | 90.55 | -0.34 | -0.37 | 91.58 | 92.15 | 90.0994 | 2265107 |
| 1713307200 | 90.89 | 1.03 | 1.15 | 89.86 | 91.37 | 89.47 | 2097721 |
| 1713220800 | 89.86 | 2.49 | 2.85 | 87.66 | 90.77 | 87.66 | 2158338 |
| 1712961600 | 87.37 | -0.04 | -0.05 | 86.64 | 87.76 | 86.04 | 1299009 |
| 1712875200 | 87.41 | -0.79 | -0.90 | 88.29 | 88.94 | 86.25 | 1241024 |
| 1712788800 | 88.2 | -1 | -1.12 | 87.73 | 88.59 | 87.33 | 1142357 |
| 1712702400 | 89.2 | 1.53 | 1.75 | 88.01 | 89.68 | 87.58 | 1215083 |
| 1712616000 | 87.67 | 0.58 | 0.67 | 87.45 | 88.14 | 87.05 | 923803 |
| 1712356800 | 87.09 | 0.4 | 0.46 | 86.96 | 87.58 | 86.59 | 1993783 |
| 1712270400 | 86.69 | -0.56 | -0.64 | 87.97 | 88.12 | 86.6 | 1543259 |
| 1712184000 | 87.25 | 0.67 | 0.77 | 86.45 | 87.79 | 85.91 | 3037991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
