Veralto Corp (RZ2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -0.494899505101 | 99.01 | 100.8 | 96.44 | 683 | 98.52345343 | DE |
| 4 | -3.18 | -3.12684365782 | 101.7 | 104.36 | 96.44 | 633 | 100.61397188 | DE |
| 12 | -1.14 | -1.14388922336 | 99.66 | 106 | 93.06 | 615 | 99.95785213 | DE |
| 26 | 6.71 | 7.30857205097 | 91.81 | 106 | 86.95 | 589 | 97.66938989 | DE |
| 52 | 25.02 | 34.0408163265 | 73.5 | 106 | 67.5 | 938 | 84.7851396 | DE |
| 156 | 28.38 | 40.4619332763 | 70.14 | 106 | 62.66 | 2081 | 74.72142364 | DE |
| 260 | 28.38 | 40.4619332763 | 70.14 | 106 | 62.66 | 2081 | 74.72142364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 99.86 | 1.82 | 1.86 | 97.18 | 100.1 | 96.54 | 240 |
| 1734643620 | 98.04 | 0.32 | 0.33 | 97.85 | 98.6 | 96.44 | 692 |
| 1734557220 | 97.72 | -0.77 | -0.78 | 98.24 | 99.04 | 97.72 | 501 |
| 1734470820 | 98.49 | -0.63 | -0.64 | 99.01 | 99.24 | 98.34 | 1215 |
| 1734384420 | 99.12 | -0.07 | -0.07 | 99.01 | 100.8 | 99.01 | 766 |
| 1734125220 | 99.19 | -1.73 | -1.71 | 101 | 101.74 | 99.19 | 190 |
| 1734038820 | 100.92 | 0.8 | 0.80 | 99.57 | 101.32 | 99.55 | 334 |
| 1733952420 | 100.12 | -1.44 | -1.42 | 100.8 | 101.48 | 100.12 | 535 |
| 1733866020 | 101.56 | 0.66 | 0.65 | 100.82 | 101.56 | 100 | 459 |
| 1733779620 | 100.9 | 0.44 | 0.44 | 101.48 | 101.48 | 99.99 | 507 |
| 1733520420 | 100.46 | 1.22 | 1.23 | 99.11 | 100.64 | 99.01 | 613 |
| 1733434020 | 99.24 | -3.14 | -3.07 | 101.72 | 103 | 99.24 | 1052 |
| 1733347620 | 102.38 | 0.68 | 0.67 | 101.98 | 103.02 | 101.6 | 238 |
| 1733261220 | 101.7 | 0.46 | 0.45 | 101.96 | 101.96 | 100.28 | 844 |
| 1733174820 | 101.24 | -0.92 | -0.90 | 103.54 | 104.36 | 100.92 | 1273 |
| 1732915620 | 102.16 | 0.2 | 0.20 | 101.74 | 102.94 | 100.74 | 1075 |
| 1732829220 | 101.96 | -0.14 | -0.14 | 102.12 | 102.5 | 101.16 | 535 |
| 1732742820 | 102.1 | -1.08 | -1.05 | 102.24 | 102.98 | 102.1 | 187 |
| 1732656420 | 103.18 | -0.14 | -0.14 | 103.18 | 103.76 | 102.44 | 430 |
| 1732570020 | 103.32 | 0.38 | 0.37 | 101.7 | 103.32 | 101.16 | 973 |
| 1732310820 | 102.94 | 1.62 | 1.60 | 100.98 | 102.94 | 100.3 | 862 |
| 1732224420 | 101.32 | 2.32 | 2.34 | 99.26 | 101.32 | 98.88 | 974 |
| 1732138020 | 99 | 0.91 | 0.93 | 97.99 | 99.5 | 97.99 | 963 |
| 1732051620 | 98.09 | 1.62 | 1.68 | 96.75 | 98.09 | 96.33 | 259 |
| 1731965220 | 96.47 | -1.03 | -1.06 | 97.09 | 97.6 | 96.47 | 494 |
| 1731705960 | 97.5 | -0.87 | -0.88 | 97.7 | 97.7 | 96.68 | 950 |
| 1731619560 | 98.37 | -0.67 | -0.68 | 99.62 | 99.63 | 96.34 | 513 |
| 1731533160 | 99.04 | 1.04 | 1.06 | 97.5 | 99.44 | 97.01 | 608 |
| 1731446820 | 98 | 0.07 | 0.07 | 97.68 | 98.81 | 97.58 | 525 |
| 1731360420 | 97.93 | -0.57 | -0.58 | 98.21 | 99.62 | 97.72 | 1353 |
| 1731101220 | 98.5 | 1.79 | 1.85 | 96.48 | 99.17 | 96.03 | 724 |
| 1731014760 | 96.71 | 0.79 | 0.82 | 96 | 96.84 | 95.14 | 782 |
| 1730928360 | 95.92 | 1.58 | 1.67 | 98.27 | 99.45 | 95.15 | 558 |
| 1730841960 | 94.34 | 0.18 | 0.19 | 94.49 | 95.3 | 94.01 | 463 |
| 1730755560 | 94.16 | -0.06 | -0.06 | 93.06 | 94.4 | 93.06 | 531 |
| 1730496360 | 94.22 | 0.07 | 0.07 | 95.37 | 95.62 | 93.62 | 210 |
| 1730409960 | 94.15 | -0.44 | -0.47 | 94.32 | 95.1 | 94.05 | 386 |
| 1730323560 | 94.59 | -0.63 | -0.66 | 96.1 | 96.1 | 94.59 | 384 |
| 1730237160 | 95.22 | -1.06 | -1.10 | 96.01 | 96.57 | 95 | 817 |
| 1730150760 | 96.28 | 0.26 | 0.27 | 96.36 | 96.99 | 96.21 | 415 |
| 1729888020 | 96.02 | -1.98 | -2.02 | 97.51 | 98.96 | 96.01 | 322 |
| 1729801560 | 98 | -5 | -4.85 | 102.22 | 106 | 98 | 981 |
| 1729715160 | 103 | -0.82 | -0.79 | 103.62 | 104.2 | 103 | 659 |
| 1729628760 | 103.82 | -0.72 | -0.69 | 103.92 | 104.6 | 103.1 | 333 |
| 1729542360 | 104.54 | 0.64 | 0.62 | 104.24 | 104.98 | 103.76 | 555 |
| 1729283160 | 103.9 | -0.1 | -0.10 | 104.62 | 104.7 | 103.5 | 434 |
| 1729196760 | 104 | -0.04 | -0.04 | 103.52 | 104.46 | 103.52 | 392 |
| 1729110360 | 104.04 | 0.42 | 0.41 | 103.52 | 104.38 | 103.52 | 561 |
| 1729023960 | 103.62 | -0.7 | -0.67 | 103.7 | 104.74 | 103.44 | 644 |
| 1728937620 | 104.32 | 0.84 | 0.81 | 103.9 | 104.62 | 103.02 | 982 |
| 1728678360 | 103.48 | 1.3 | 1.27 | 102.64 | 103.72 | 101.6 | 624 |
| 1728591960 | 102.18 | -1.24 | -1.20 | 102.76 | 103.62 | 102.12 | 270 |
| 1728505560 | 103.42 | 0.94 | 0.92 | 102.08 | 103.64 | 101.72 | 307 |
| 1728419160 | 102.48 | 1.3 | 1.28 | 100.7 | 102.48 | 100.58 | 406 |
| 1728332760 | 101.18 | -0.28 | -0.28 | 101.9 | 102.26 | 101.02 | 631 |
| 1728073560 | 101.46 | 0.74 | 0.73 | 100.62 | 102.74 | 100.62 | 315 |
| 1727987220 | 100.72 | 0.6 | 0.60 | 100.34 | 101.18 | 100.06 | 167 |
| 1727900820 | 100.12 | 0.62 | 0.62 | 99.32 | 101.02 | 99.32 | 232 |
| 1727814420 | 99.5 | -0.5 | -0.50 | 100.78 | 101.3 | 99 | 879 |
| 1727728020 | 100 | 1.58 | 1.61 | 99.66 | 100 | 98.2 | 1759 |
| 1727468760 | 98.42 | -0.72 | -0.73 | 100 | 100 | 98.21 | 157 |
| 1727382360 | 99.14 | -0.5 | -0.50 | 100.26 | 100.36 | 99.14 | 389 |
| 1727295960 | 99.64 | -0.36 | -0.36 | 99.61 | 99.81 | 98.86 | 381 |
| 1727209560 | 100 | 1.02 | 1.03 | 99 | 100.1 | 98.08 | 605 |
| 1727123160 | 98.98 | 1.29 | 1.32 | 97.84 | 99.7 | 97.77 | 294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
