Veralto Corporation (VLTO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 1.02293862368 | 96.78 | 99.89 | 96.1136 | 1328446 | 98.35233275 | CS |
| 4 | 0.44 | 0.452070276379 | 97.33 | 102.44 | 94.35 | 1494623 | 98.63793748 | CS |
| 12 | -5.26 | -5.10530913326 | 103.03 | 104.78 | 94.35 | 1404455 | 99.91601168 | CS |
| 26 | -12.55 | -11.3759970993 | 110.32 | 115 | 94.35 | 1386040 | 103.84847402 | CS |
| 52 | 8.62 | 9.66909702748 | 89.15 | 115 | 85.91 | 1491515 | 101.27560572 | CS |
| 156 | 14.77 | 17.7951807229 | 83 | 115 | 64.26 | 1850447 | 90.43598563 | CS |
| 260 | 14.77 | 17.7951807229 | 83 | 115 | 64.26 | 1850447 | 90.43598563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 97.77 | -0.37 | -0.38 | 97.45 | 97.795 | 96.03 | 1307680 |
| 1742510400 | 98.14 | -1.12 | -1.13 | 99.12 | 99.89 | 97.96 | 1061667 |
| 1742424000 | 99.26 | 0.9 | 0.92 | 98.45 | 99.75 | 98.31 | 1021247 |
| 1742337600 | 98.36 | -0.09 | -0.09 | 97.68 | 98.52 | 97.33 | 1315774 |
| 1742251200 | 98.45 | 0.5 | 0.51 | 97.4 | 99.14 | 97.4 | 1186738 |
| 1741992000 | 97.95 | 2.22 | 2.32 | 96.78 | 98.32 | 96.1136 | 2056804 |
| 1741905600 | 95.73 | 0.3 | 0.31 | 94.98 | 95.8699 | 94.35 | 1367620 |
| 1741819200 | 95.43 | -1.56 | -1.61 | 97.26 | 97.77 | 95.36 | 1373937 |
| 1741732800 | 96.99 | -3.34 | -3.33 | 100.59 | 100.59 | 96.92 | 2324337 |
| 1741646400 | 100.33 | 0.21 | 0.21 | 99.76 | 102.44 | 99.0101 | 1437220 |
| 1741390800 | 100.12 | 2.17 | 2.22 | 97.58 | 100.27 | 97.3 | 1444816 |
| 1741304400 | 97.95 | -0.67 | -0.68 | 98.23 | 98.56 | 97.15 | 1195305 |
| 1741218000 | 98.62 | -0.26 | -0.26 | 98.91 | 99.61 | 97.6417 | 1426165 |
| 1741131600 | 98.88 | -0.99 | -0.99 | 99.45 | 100.76 | 98.7527 | 1281522 |
| 1741045200 | 99.87 | 0.11 | 0.11 | 99.31 | 101.435 | 98.98 | 1009573 |
| 1740786000 | 99.76 | 0.6 | 0.61 | 99.9 | 100.48 | 98.95 | 1947751 |
| 1740699600 | 99.16 | -0.56 | -0.56 | 99.39 | 100.75 | 98.99 | 847384 |
| 1740613200 | 99.72 | -0.93 | -0.92 | 101.15 | 101.46 | 99.39 | 1237484 |
| 1740526800 | 100.65 | 0.58 | 0.58 | 100.62 | 102.25 | 99.4001 | 1990659 |
| 1740440400 | 100.07 | 1.92 | 1.96 | 98.6 | 100.28 | 97.91 | 1592854 |
| 1740181200 | 98.15 | 0.43 | 0.44 | 97.33 | 98.33 | 96.6 | 2816042 |
| 1740094800 | 97.72 | 0.04 | 0.04 | 97.41 | 97.92 | 96.65 | 1112968 |
| 1740008400 | 97.68 | -0.22 | -0.22 | 97.67 | 98.12 | 96.82 | 1192686 |
| 1739922000 | 97.9 | -0.09 | -0.09 | 98.2 | 98.38 | 96.99 | 2387031 |
| 1739576400 | 97.99 | -1.76 | -1.76 | 99.99 | 99.99 | 97.98 | 973505 |
| 1739490000 | 99.75 | -0.31 | -0.31 | 100.27 | 100.55 | 98.55 | 1574069 |
| 1739403600 | 100.06 | 0.25 | 0.25 | 98.81 | 100.51 | 98.45 | 1205978 |
| 1739317200 | 99.81 | 0.03 | 0.03 | 99.6 | 100.12 | 98.28 | 938460 |
| 1739230800 | 99.78 | 0.97 | 0.98 | 99.26 | 100.38 | 98.49 | 1461479 |
| 1738971600 | 98.81 | 0.37 | 0.38 | 98.33 | 99.23 | 96.69 | 2182948 |
| 1738885200 | 98.44 | 2.63 | 2.75 | 96.01 | 98.49 | 95.63 | 2281045 |
| 1738798800 | 95.81 | -5.17 | -5.12 | 100.69 | 102 | 95.52 | 2627794 |
| 1738712400 | 100.98 | -0.19 | -0.19 | 102.45 | 103.38 | 100.8 | 2058199 |
| 1738626000 | 101.17 | -2.22 | -2.15 | 102.02 | 102.59 | 100.49 | 1484363 |
| 1738366800 | 103.39 | -0.46 | -0.44 | 103.67 | 104.7 | 103.35 | 991925 |
| 1738280400 | 103.85 | 1 | 0.97 | 103.63 | 104.4 | 102.99 | 879815 |
| 1738194000 | 102.85 | -0.6 | -0.58 | 103.39 | 104 | 102.63 | 891703 |
| 1738107600 | 103.45 | 0.17 | 0.16 | 103.32 | 104.48 | 102.6 | 1282803 |
| 1738021200 | 103.28 | 1.53 | 1.50 | 101.94 | 103.38 | 101.85 | 2053001 |
| 1737762000 | 101.75 | -0.96 | -0.93 | 102.86 | 103.11 | 101.31 | 1441058 |
| 1737675600 | 102.71 | 0 | 0.00 | 102.71 | 102.71 | 102.71 | 0 |
| 1737589200 | 102.71 | -0.38 | -0.37 | 103.98 | 103.98 | 102.43 | 1174456 |
| 1737502800 | 103.09 | 0.15 | 0.15 | 102.81 | 103.55 | 102.06 | 1761268 |
| 1737157200 | 102.94 | -1.11 | -1.07 | 103.73 | 104.435 | 102.9 | 1372680 |
| 1737070800 | 104.05 | 1.5 | 1.46 | 102.71 | 104.46 | 102.02 | 1369689 |
| 1736984400 | 102.55 | 0.18 | 0.18 | 104.2 | 104.78 | 102.34 | 1717825 |
| 1736898000 | 102.37 | 1.23 | 1.22 | 100.82 | 102.49 | 100.48 | 985442 |
| 1736811600 | 101.14 | 1.04 | 1.04 | 100.12 | 101.36 | 99.77 | 1370247 |
| 1736552400 | 100.1 | -1.9 | -1.86 | 100.89 | 101.216 | 99.83 | 1271638 |
| 1736379600 | 102 | 0.35 | 0.34 | 101.65 | 102.05 | 100.2 | 1034931 |
| 1736293200 | 101.65 | 0.48 | 0.47 | 101.01 | 101.9592 | 100.32 | 1313507 |
| 1736206800 | 101.17 | 0.37 | 0.37 | 100.69 | 101.56 | 99.99 | 1180374 |
| 1735947600 | 100.8 | 0.21 | 0.21 | 100.29 | 101.195 | 99.8 | 903232 |
| 1735861200 | 100.59 | -1.26 | -1.24 | 102.55 | 102.55 | 100.15 | 1315202 |
| 1735688400 | 101.85 | -0.16 | -0.16 | 102.18 | 102.55 | 101.3388 | 643964 |
| 1735602000 | 102.01 | -1.11 | -1.08 | 102.36 | 102.5 | 101.0905 | 528619 |
| 1735342800 | 103.12 | -0.75 | -0.72 | 102.9 | 103.67 | 102.44 | 608339 |
| 1735256400 | 103.87 | 0.38 | 0.37 | 102.86 | 104.08 | 102.52 | 580352 |
| 1735077840 | 103.49 | 0.6 | 0.58 | 102.85 | 103.49 | 102.33 | 277543 |
| 1734997200 | 102.89 | -1.36 | -1.30 | 103.1 | 103.99 | 102.2 | 943677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
