NYSE - Delayed Quote USD

Veralto Corporation (VLTO)

101.03

-0.21

(-0.21%)

At close: May 30 at 4:00:02 PM EDT

101.08

+0.05

+(0.05%)

After hours: May 30 at 6:16:42 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	101.67	101.72	100.30	101.03	101.03	3,079,300
May 29, 2025	101.15	101.28	100.10	101.24	101.24	1,037,600
May 28, 2025	101.40	101.65	100.56	100.76	100.76	882,200
May 27, 2025	101.46	101.65	100.19	101.49	101.49	1,387,000
May 23, 2025	99.95	100.90	99.40	100.46	100.46	1,065,200
May 22, 2025	100.10	101.33	99.85	100.98	100.98	1,096,000
May 21, 2025	101.42	101.89	100.06	100.49	100.49	1,063,400
May 20, 2025	102.04	102.66	101.67	102.02	102.02	1,020,600
May 19, 2025	101.22	102.55	101.03	102.19	102.19	832,200
May 16, 2025	100.99	101.76	100.40	101.70	101.70	691,600
May 15, 2025	99.54	101.01	99.08	100.93	100.93	970,400
May 14, 2025	100.25	100.35	99.10	99.46	99.46	1,482,200
May 13, 2025	100.45	100.96	99.44	100.25	100.25	1,456,200
May 12, 2025	98.86	100.45	97.99	100.33	100.33	1,329,700
May 9, 2025	97.30	98.21	96.84	97.06	97.06	1,427,900
May 8, 2025	96.72	98.41	96.15	97.28	97.28	1,145,800
May 7, 2025	96.72	98.04	95.49	96.09	96.09	1,500,500
May 6, 2025	95.18	96.45	94.88	95.36	95.36	1,157,300
May 5, 2025	95.16	96.17	94.61	95.69	95.69	1,262,100
May 2, 2025	95.24	95.99	94.60	95.53	95.53	1,207,600
May 1, 2025	96.29	96.89	93.54	94.21	94.21	1,421,200
Apr 30, 2025	91.75	96.07	88.27	95.90	95.90	3,141,100
Apr 29, 2025	91.92	93.23	91.59	93.09	93.09	1,922,700
Apr 28, 2025	92.59	93.00	90.98	92.07	92.07	1,172,200
Apr 25, 2025	91.17	92.45	90.52	92.31	92.31	1,418,300
Apr 24, 2025	90.45	91.96	90.00	91.74	91.74	1,455,600
Apr 23, 2025	90.56	92.04	89.79	90.55	90.55	1,672,800
Apr 22, 2025	88.13	89.68	87.35	89.18	89.18	1,478,800
Apr 21, 2025	88.46	88.80	86.33	87.20	87.20	1,571,200
Apr 17, 2025	89.93	90.37	89.23	89.54	89.54	1,691,500
Apr 16, 2025	89.94	90.72	88.90	89.33	89.33	1,493,700
Apr 15, 2025	90.30	91.12	89.99	90.06	90.06	1,212,900
Apr 14, 2025	90.53	91.30	89.89	90.68	90.68	1,235,500
Apr 11, 2025	88.73	90.55	87.57	89.62	89.62	2,132,300
Apr 10, 2025	89.93	90.54	86.56	88.70	88.70	1,722,700
Apr 9, 2025	84.88	91.80	83.86	91.13	91.13	2,080,600
Apr 8, 2025	89.56	90.00	84.24	85.32	85.32	2,034,200
Apr 7, 2025	87.82	89.97	84.00	87.11	87.11	2,395,200
Apr 4, 2025	92.82	92.82	88.68	88.82	88.82	2,531,500
Apr 3, 2025	97.15	98.14	93.73	93.90	93.90	1,780,500
Apr 2, 2025	97.14	98.78	96.43	98.68	98.68	790,900
Apr 1, 2025	97.05	98.10	96.76	97.62	97.62	1,380,100
Mar 31, 2025	0.11 Dividend
Mar 31, 2025	95.91	98.08	95.50	97.45	97.45	2,346,400
Mar 28, 2025	97.70	98.23	95.93	96.04	95.93	834,900
Mar 27, 2025	98.02	98.68	97.16	97.89	97.78	947,700
Mar 26, 2025	98.01	99.05	97.37	97.73	97.62	1,489,900
Mar 25, 2025	98.63	98.83	96.84	97.75	97.64	1,201,900
Mar 24, 2025	98.56	99.78	97.95	98.26	98.15	1,094,000
Mar 21, 2025	97.43	97.79	96.03	97.77	97.66	2,879,700
Mar 20, 2025	99.12	99.28	97.96	98.14	98.03	1,061,800
Mar 19, 2025	98.45	99.75	98.33	99.26	99.15	1,021,200
Mar 18, 2025	98.18	98.52	97.33	98.36	98.25	1,315,800
Mar 17, 2025	97.68	99.14	97.41	98.45	98.34	1,189,300
Mar 14, 2025	96.78	98.32	96.11	97.95	97.84	2,056,800
Mar 13, 2025	94.98	95.87	94.35	95.73	95.62	1,368,100
Mar 12, 2025	97.26	97.77	95.36	95.43	95.32	1,373,900
Mar 11, 2025	100.59	100.59	96.92	96.99	96.88	2,197,400
Mar 10, 2025	99.76	102.44	99.01	100.33	100.22	1,437,300
Mar 7, 2025	97.58	100.27	97.30	100.12	100.01	1,444,800
Mar 6, 2025	98.23	98.56	97.15	97.95	97.84	1,175,100
Mar 5, 2025	98.00	99.61	97.64	98.62	98.51	1,427,100
Mar 4, 2025	99.45	100.76	98.75	98.88	98.77	1,281,500
Mar 3, 2025	99.81	101.43	98.98	99.87	99.76	1,009,600
Feb 28, 2025	99.55	100.48	98.95	99.76	99.65	1,947,800
Feb 27, 2025	99.39	100.75	98.99	99.16	99.05	847,800
Feb 26, 2025	101.15	101.46	99.39	99.72	99.61	1,237,700
Feb 25, 2025	100.62	102.25	99.40	100.65	100.53	1,990,600
Feb 24, 2025	98.60	100.28	97.94	100.07	99.96	1,592,900
Feb 21, 2025	97.33	98.33	96.60	98.15	98.04	2,816,500
Feb 20, 2025	97.41	97.92	96.65	97.72	97.61	1,114,800
Feb 19, 2025	97.67	98.12	96.82	97.68	97.57	1,195,600
Feb 18, 2025	97.90	98.38	96.99	97.90	97.79	2,388,300
Feb 14, 2025	99.99	99.99	97.98	97.99	97.88	974,500
Feb 13, 2025	100.27	100.55	98.55	99.75	99.64	1,576,400
Feb 12, 2025	98.81	100.51	98.50	100.06	99.95	1,205,900
Feb 11, 2025	99.60	100.12	98.28	99.81	99.70	938,500
Feb 10, 2025	99.26	100.38	98.49	99.78	99.67	1,461,500
Feb 7, 2025	98.33	99.23	96.69	98.81	98.70	2,183,000
Feb 6, 2025	96.01	98.49	95.63	98.44	98.33	2,281,000
Feb 5, 2025	100.69	102.00	95.52	95.81	95.70	2,627,800
Feb 4, 2025	102.20	103.38	100.80	100.98	100.86	2,065,500
Feb 3, 2025	102.02	102.59	100.49	101.17	101.05	1,484,400
Jan 31, 2025	103.67	104.70	103.35	103.39	103.27	994,900
Jan 30, 2025	103.63	104.40	102.99	103.85	103.73	881,500
Jan 29, 2025	103.39	104.00	102.63	102.85	102.73	891,700
Jan 28, 2025	103.32	104.48	102.60	103.45	103.33	1,265,900
Jan 27, 2025	101.94	103.38	101.76	103.28	103.16	2,060,300
Jan 24, 2025	102.86	103.11	101.31	101.75	101.63	1,441,500
Jan 23, 2025	102.75	103.69	102.10	103.27	103.15	1,680,100
Jan 22, 2025	103.16	103.43	102.43	102.71	102.59	1,190,400
Jan 21, 2025	102.81	103.55	102.06	103.09	102.97	1,761,300
Jan 17, 2025	104.25	104.43	102.90	102.94	102.82	1,372,700
Jan 16, 2025	102.71	104.46	102.02	104.05	103.93	1,369,700
Jan 15, 2025	104.20	104.78	102.34	102.55	102.43	1,718,100
Jan 14, 2025	100.82	102.49	100.48	102.37	102.25	996,100
Jan 13, 2025	100.12	101.36	99.77	101.14	101.02	1,370,200
Jan 10, 2025	100.89	101.22	99.83	100.10	99.99	1,272,100
Jan 8, 2025	101.65	102.05	100.20	102.00	101.88	1,034,900
Jan 7, 2025	101.01	101.96	100.32	101.65	101.53	1,313,500
Jan 6, 2025	100.69	101.41	99.99	101.17	101.05	1,180,400
Jan 3, 2025	100.29	101.19	99.80	100.80	100.68	903,000
Jan 2, 2025	102.55	102.55	100.15	100.59	100.47	1,315,200
Dec 31, 2024	0.11 Dividend
Dec 31, 2024	102.18	102.55	101.34	101.85	101.73	644,000
Dec 30, 2024	102.36	102.50	101.09	102.01	101.78	528,600
Dec 27, 2024	102.90	103.67	102.44	103.12	102.89	608,800
Dec 26, 2024	102.86	104.08	102.75	103.87	103.64	580,100
Dec 24, 2024	102.85	103.49	102.33	103.49	103.26	277,500
Dec 23, 2024	103.10	103.99	102.20	102.89	102.66	949,100
Dec 20, 2024	101.36	104.54	101.30	104.25	104.02	4,807,300
Dec 19, 2024	101.06	102.52	100.00	101.33	101.10	1,738,600
Dec 18, 2024	103.48	103.74	101.16	101.23	101.01	2,211,700
Dec 17, 2024	103.69	104.47	102.60	103.46	103.23	2,706,400
Dec 16, 2024	104.57	105.94	103.94	104.23	104.00	1,247,200
Dec 13, 2024	105.51	105.76	104.20	104.22	103.99	756,300
Dec 12, 2024	105.00	106.56	104.56	105.79	105.55	859,400
Dec 11, 2024	106.69	107.25	104.82	105.35	105.12	1,183,000
Dec 10, 2024	106.53	107.16	104.76	106.39	106.15	716,400
Dec 9, 2024	107.03	107.15	105.38	106.75	106.51	1,050,900
Dec 6, 2024	105.61	106.68	105.25	106.53	106.29	1,003,400
Dec 5, 2024	106.93	107.34	105.09	105.29	105.06	1,075,100
Dec 4, 2024	107.16	107.95	106.92	107.52	107.28	1,085,300
Dec 3, 2024	106.65	107.73	105.49	107.28	107.04	1,053,500
Dec 2, 2024	108.00	108.00	105.58	106.63	106.39	1,060,900
Nov 29, 2024	108.06	108.54	107.76	108.19	107.95	586,300
Nov 27, 2024	108.16	108.77	107.85	107.97	107.73	675,100
Nov 26, 2024	108.78	108.96	107.93	107.96	107.72	1,369,000
Nov 25, 2024	106.73	108.56	106.41	108.48	108.24	4,014,700
Nov 22, 2024	106.16	107.44	105.50	106.41	106.17	1,748,600
Nov 21, 2024	104.89	106.42	103.88	106.01	105.77	1,317,000
Nov 20, 2024	104.48	105.22	103.25	105.11	104.88	1,374,300
Nov 19, 2024	102.27	104.28	102.24	103.98	103.75	1,531,200
Nov 18, 2024	102.32	103.20	102.19	102.84	102.61	1,158,900
Nov 15, 2024	102.45	102.97	102.10	102.68	102.45	1,135,600
Nov 14, 2024	104.15	104.95	101.92	103.11	102.88	1,320,100
Nov 13, 2024	103.06	105.31	102.98	104.84	104.61	1,103,900
Nov 12, 2024	104.98	105.84	103.65	103.75	103.52	867,700
Nov 11, 2024	105.93	106.00	104.05	104.39	104.16	1,076,200
Nov 8, 2024	104.87	106.37	104.60	105.55	105.32	1,208,400
Nov 7, 2024	103.01	104.61	103.00	104.30	104.07	1,406,500
Nov 6, 2024	105.70	105.78	101.89	102.99	102.76	1,879,200
Nov 5, 2024	103.98	105.70	102.99	103.61	103.38	1,228,100
Nov 4, 2024	102.07	102.78	101.72	102.43	102.20	960,900
Nov 1, 2024	102.91	103.19	101.18	101.59	101.36	1,117,800
Oct 31, 2024	103.00	103.64	102.17	102.19	101.96	1,117,500
Oct 30, 2024	103.18	103.99	102.58	103.24	103.01	1,106,100
Oct 29, 2024	103.60	103.79	102.53	103.49	103.26	1,472,500
Oct 28, 2024	104.72	105.17	103.93	104.00	103.77	1,298,500
Oct 25, 2024	106.40	106.98	103.67	104.05	103.82	1,538,000
Oct 24, 2024	114.55	115.00	105.63	105.79	105.55	2,922,200
Oct 23, 2024	111.91	113.07	110.22	110.93	110.68	1,426,400
Oct 22, 2024	112.16	112.52	111.26	111.79	111.54	875,600
Oct 21, 2024	112.87	113.69	112.34	113.07	112.82	960,700
Oct 18, 2024	113.09	113.69	112.08	113.60	113.35	3,872,200
Oct 17, 2024	112.91	113.40	112.09	113.03	112.78	1,190,500
Oct 16, 2024	113.09	113.83	112.40	112.52	112.27	961,200
Oct 15, 2024	113.90	114.61	112.80	112.88	112.63	1,030,300
Oct 14, 2024	113.48	113.98	113.19	113.29	113.04	971,900
Oct 11, 2024	112.17	114.18	112.13	113.13	112.88	1,365,600
Oct 10, 2024	112.94	113.29	111.57	111.85	111.60	773,500
Oct 9, 2024	112.75	113.50	112.11	112.94	112.69	988,200
Oct 8, 2024	111.89	112.56	111.16	112.18	111.93	1,497,800
Oct 7, 2024	110.93	111.78	110.78	111.12	110.87	1,516,600
Oct 4, 2024	111.90	112.29	110.84	112.02	111.77	952,200
Oct 3, 2024	111.14	111.60	110.45	111.31	111.06	1,149,200
Oct 2, 2024	109.80	111.53	109.61	111.28	111.03	1,143,100
Oct 1, 2024	112.55	112.61	109.25	110.03	109.79	1,805,900
Sep 30, 2024	110.15	112.02	109.39	111.86	111.61	1,523,400
Sep 27, 2024	0.09 Dividend
Sep 27, 2024	111.34	111.88	109.56	110.30	110.05	1,834,400
Sep 26, 2024	111.40	112.28	110.83	111.28	110.94	1,134,100
Sep 25, 2024	111.85	111.85	110.68	111.04	110.70	1,452,000
Sep 24, 2024	109.63	111.88	109.35	111.40	111.06	1,340,200
Sep 23, 2024	110.32	111.19	109.22	110.25	109.92	2,085,800
Sep 20, 2024	109.34	109.76	108.55	109.47	109.14	8,340,500
Sep 19, 2024	109.46	109.60	108.51	109.47	109.14	1,487,200
Sep 18, 2024	109.05	109.57	107.46	108.09	107.76	1,749,600
Sep 17, 2024	111.02	111.49	108.84	108.94	108.61	1,123,300
Sep 16, 2024	110.53	111.57	109.76	109.96	109.63	1,494,100
Sep 13, 2024	110.00	110.77	109.30	110.02	109.69	1,163,100
Sep 12, 2024	108.84	109.59	108.44	109.30	108.97	1,409,400
Sep 11, 2024	109.32	109.86	107.62	108.95	108.62	1,307,100
Sep 10, 2024	109.84	110.12	109.14	109.72	109.39	1,312,400
Sep 9, 2024	110.12	110.20	109.19	109.49	109.16	2,033,600
Sep 6, 2024	109.59	110.76	108.08	108.72	108.39	2,043,500
Sep 5, 2024	110.20	110.74	109.30	109.85	109.52	1,148,300
Sep 4, 2024	110.15	111.60	110.15	110.85	110.51	1,108,700
Sep 3, 2024	111.10	112.22	109.62	110.26	109.93	1,369,900
Aug 30, 2024	111.98	112.66	111.13	112.43	112.09	2,254,600
Aug 29, 2024	111.75	112.77	111.26	111.81	111.47	1,375,600
Aug 28, 2024	111.66	111.69	110.98	111.26	110.92	1,279,100
Aug 27, 2024	110.93	111.41	110.44	111.15	110.81	978,500
Aug 26, 2024	112.00	112.22	110.88	111.03	110.69	947,600
Aug 23, 2024	111.50	112.15	111.01	111.78	111.44	874,100
Aug 22, 2024	110.17	111.35	109.94	110.83	110.49	1,223,300
Aug 21, 2024	110.00	110.14	109.34	109.82	109.49	1,103,600
Aug 20, 2024	109.58	109.90	109.23	109.40	109.07	927,900
Aug 19, 2024	109.24	109.78	108.99	109.58	109.25	1,113,400
Aug 16, 2024	108.92	109.26	108.19	108.72	108.39	942,800
Aug 15, 2024	109.51	109.52	108.30	108.97	108.64	1,029,700
Aug 14, 2024	108.07	108.89	107.89	108.51	108.18	771,600
Aug 13, 2024	106.80	108.47	106.46	108.09	107.76	1,061,800
Aug 12, 2024	105.90	107.46	105.46	106.49	106.17	781,900
Aug 9, 2024	106.76	107.09	105.65	106.10	105.78	1,466,900
Aug 8, 2024	104.54	107.33	103.72	107.24	106.92	1,173,600
Aug 7, 2024	105.12	106.60	103.96	104.23	103.91	1,183,700
Aug 6, 2024	102.34	105.03	101.76	104.12	103.80	1,612,900
Aug 5, 2024	102.56	103.75	101.61	101.99	101.68	1,773,500
Aug 2, 2024	105.86	106.49	103.05	104.84	104.52	1,698,800
Aug 1, 2024	106.72	107.34	105.71	106.70	106.38	1,531,200
Jul 31, 2024	107.24	107.77	106.15	106.56	106.24	1,486,100
Jul 30, 2024	105.17	107.50	105.17	107.06	106.74	1,702,100
Jul 29, 2024	106.08	106.90	104.94	105.10	104.78	2,195,500
Jul 26, 2024	104.00	107.86	104.00	104.87	104.55	3,164,700
Jul 25, 2024	99.03	101.59	98.92	99.61	99.31	1,687,400
Jul 24, 2024	100.32	100.79	98.96	99.30	99.00	1,364,100
Jul 23, 2024	98.91	100.87	98.88	100.44	100.14	971,600
Jul 22, 2024	98.94	99.76	98.10	99.53	99.23	930,700
Jul 19, 2024	98.80	99.26	98.26	98.46	98.16	1,011,400
Jul 18, 2024	98.50	99.36	98.18	98.63	98.33	849,500
Jul 17, 2024	99.50	99.82	97.51	98.04	97.74	1,527,500
Jul 16, 2024	98.50	99.89	98.50	99.20	98.90	1,111,700
Jul 15, 2024	99.00	99.36	97.93	98.01	97.71	1,088,600
Jul 12, 2024	98.16	99.63	98.01	98.76	98.46	1,052,600
Jul 11, 2024	96.01	98.10	95.83	97.10	96.81	1,976,800
Jul 10, 2024	95.71	96.23	95.21	95.81	95.52	1,132,400
Jul 9, 2024	96.06	96.38	95.43	95.70	95.41	838,200
Jul 8, 2024	96.15	96.15	95.23	95.90	95.61	1,204,800
Jul 5, 2024	94.49	95.78	94.00	95.60	95.31	933,100
Jul 3, 2024	94.72	95.88	94.64	95.33	95.04	1,198,600
Jul 2, 2024	95.10	95.58	93.77	94.35	94.06	2,085,400
Jul 1, 2024	96.02	96.29	94.92	95.45	95.16	1,486,900
Jun 28, 2024	0.09 Dividend
Jun 28, 2024	97.87	98.05	95.46	95.47	95.18	9,333,700
Jun 27, 2024	98.77	98.85	97.28	97.61	97.22	1,353,600
Jun 26, 2024	98.42	98.86	98.20	98.38	97.99	1,441,300
Jun 25, 2024	99.55	100.27	98.59	98.95	98.56	1,196,700
Jun 24, 2024	99.46	100.73	98.92	99.75	99.36	1,377,500
Jun 21, 2024	100.00	100.07	98.21	98.87	98.48	3,261,200
Jun 20, 2024	100.43	101.10	99.56	100.28	99.88	1,734,400
Jun 18, 2024	100.60	101.61	100.29	101.22	100.82	999,300
Jun 17, 2024	100.05	101.40	99.72	100.57	100.17	925,200
Jun 14, 2024	100.36	100.99	99.51	100.75	100.35	918,100
Jun 13, 2024	100.74	101.15	99.62	101.01	100.61	708,900
Jun 12, 2024	101.00	101.46	99.61	101.13	100.73	833,400
Jun 11, 2024	99.44	100.20	98.27	100.19	99.79	798,200
Jun 10, 2024	98.88	100.03	98.35	99.85	99.46	943,800
Jun 7, 2024	98.69	100.02	98.31	99.22	98.83	1,062,000
Jun 6, 2024	100.91	101.71	98.73	99.31	98.92	1,119,700
Jun 5, 2024	100.57	100.99	99.61	100.80	100.40	762,000
Jun 4, 2024	98.52	100.47	98.42	100.44	100.04	1,233,000
Jun 3, 2024	100.85	101.21	97.32	98.92	98.53	1,350,100
May 31, 2024	99.46	100.44	98.07	98.58	98.19	6,836,500

ERII Energy Recovery, Inc.

12.61

+1.86%

ZWS Zurn Elkay Water Solutions Corporation

36.19

-0.82%

FSS Federal Signal Corporation

94.07

+0.20%

CECO CECO Environmental Corp.

26.89

-1.65%

VOW.OL Vow ASA

2.0800

+7.22%

ATMU Atmus Filtration Technologies Inc.

36.02

-0.25%

ARQ Arq, Inc.

4.9400

-2.95%

606.MU Aker Carbon Capture AS

0.2482

-1.43%

AMD.TA Amiad Water Systems Ltd.

805.00

+0.05%

9D5.F Aduro Clean Technologies Inc.

7.05

-2.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Veralto Corporation (VLTO)

Related Tickers