Skip to main content
VLTO logo

Veralto Corporation

VLTONYSEIndustrialsPollution & Treatment Controls

$104.33Today:- (-)1Y +0.03%

As of Oct 23, 2026 close

Market cap
$25.64B
P/E (TTM)
25.90
Forward P/E
25.27
Dividend yield
0.50%
52-week range
$80.03$105.75
Volume (live)
-
Avg. volume (3M)
1.69M

Veralto (VLTO) Historical Stock Prices

Analyze Veralto (VLTO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Veralto (VLTO) Interactive Price Chart

Interactive historical price chart showing Veralto stock price movements and trends across multiple time periods.

Loading chart...

VLTO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VLTO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026104.74105.61103.60104.33104.331.13M
Oct 22, 2026102.00104.90102.00104.90104.901.71M
Oct 21, 2026100.97101.57100.28101.31101.311.11M
Oct 20, 2026101.21102.35100.56101.36101.361.79M
Oct 19, 2026100.62100.94100.19100.47100.47963.86K
Oct 16, 2026101.46101.7099.99101.04101.042.57M
Oct 15, 2026102.30104.00100.40100.96100.962.45M
Oct 14, 202698.96100.7398.80100.66100.661.80M
Oct 13, 202699.0099.7498.1698.9998.991.91M
Oct 12, 202697.6098.9197.2598.2098.20832.56K
Oct 9, 202696.7497.5395.8896.9396.93888.46K
Oct 8, 202695.6096.5694.1896.4896.482.00M
Oct 7, 202695.9596.7094.4395.7395.731.32M
Oct 6, 202696.8197.3596.1296.4596.451.39M
Oct 5, 202694.2596.7293.7996.5796.572.06M
Oct 2, 202694.7095.3794.3694.6894.681.53M
Oct 1, 202694.6495.0793.5594.6094.601.37M
Sep 30, 202695.9896.5294.3094.3294.321.75M
Sep 29, 202695.8797.0295.5796.6596.521.55M
Sep 28, 202697.1497.2795.8296.2096.071.24M
Sep 25, 202696.0597.3695.7997.1497.011.85M
Sep 24, 202695.8997.5895.5396.2096.071.97M
Sep 23, 202695.3796.3395.1495.8895.751.74M
Sep 22, 202695.7896.6295.2795.7995.661.99M
Sep 21, 202694.6895.3793.9795.1895.051.95M
Sep 18, 202695.0095.2194.1994.4994.364.96M
Sep 17, 202696.1796.1794.4895.2595.121.82M
Sep 16, 202695.6996.7695.3195.7595.621.09M
Sep 15, 202696.2696.5495.2295.4895.351.05M
Sep 14, 202695.8797.1195.4796.3096.171.04M
Sep 11, 202694.7994.7993.5494.1093.97998.20K
Sep 10, 202694.5394.7192.9293.4593.321.10M
Sep 9, 202695.1695.6294.0794.7294.591.59M
Sep 8, 202695.5896.4395.2295.5395.401.62M
Sep 4, 202697.2397.2395.6396.3196.181.34M
Sep 3, 202697.5999.2597.2097.8897.752.03M
Sep 2, 202697.0398.5596.9197.2197.081.76M
Sep 1, 202696.7299.4396.6597.0596.921.80M
Aug 31, 202699.0299.3497.4098.5798.442.76M
Aug 28, 202698.6999.2697.6498.5698.431.20M
Aug 27, 202698.1898.5397.3398.3798.24956.52K
Aug 26, 202698.8099.6698.3998.6998.561.05M
Aug 25, 202699.1199.6998.0998.7798.641.26M
Aug 24, 202699.09100.3898.6399.3799.241.87M
Aug 21, 202699.55100.0098.7298.7798.642.00M
Aug 20, 2026100.25101.0099.1499.4699.331.37M
Aug 19, 202698.29100.2197.07100.1099.971.83M
Aug 18, 202697.8398.1496.0496.0795.941.35M
Aug 17, 202697.0597.5996.5896.7596.62862.50K
Aug 14, 202696.4798.0796.4797.6897.55852.87K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.