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 | 0.81 | 0.815627832041 | 99.31 | 101.435 | 97.15 | 1262987 | 99.08145005 | CS |
| 4 | 0.86 | 0.866411444691 | 99.26 | 102.25 | 96.6 | 1452294 | 99.12203166 | CS |
| 12 | -4.11 | -3.94320253286 | 104.23 | 105.94 | 95.52 | 1450813 | 100.86921808 | CS |
| 26 | -9.3 | -8.49936026321 | 109.42 | 115 | 95.52 | 1432904 | 104.90069514 | CS |
| 52 | 11.49 | 12.9640076723 | 88.63 | 115 | 85.9 | 1508060 | 100.82004314 | CS |
| 156 | 17.12 | 20.6265060241 | 83 | 115 | 64.26 | 1860248 | 90.29162824 | CS |
| 260 | 17.12 | 20.6265060241 | 83 | 115 | 64.26 | 1860248 | 90.29162824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734738000 | 104.25 | 2.92 | 2.88 | 101.36 | 104.54 | 101.3 | 4805809 |
| 1734651600 | 101.33 | 0.1 | 0.10 | 101.06 | 102.52 | 100 | 1738567 |
| 1734565200 | 101.23 | -2.23 | -2.16 | 103.48 | 103.74 | 101.16 | 2211737 |
| 1734478800 | 103.46 | -0.77 | -0.74 | 103.88 | 104.47 | 102.6 | 2706427 |
| 1734392400 | 104.23 | 0.01 | 0.01 | 104.57 | 105.94 | 103.94 | 1247278 |
| 1734133200 | 104.22 | -1.57 | -1.48 | 105.51 | 105.76 | 104.2 | 750591 |
| 1734046800 | 105.79 | 0.44 | 0.42 | 105 | 106.56 | 104.56 | 857262 |
| 1733960400 | 105.35 | -1.04 | -0.98 | 106.5 | 107.25 | 104.82 | 1183025 |
| 1733874000 | 106.39 | -0.36 | -0.34 | 106.53 | 107.16 | 104.76 | 716401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
