VLTO
Veralto (VLTO)
NYSE
$117.86+$0.37 (+0.31%)
Price as of Nov 13, 2026 12:51 PM EST
  • $28.6B
    Market Cap
  • 19.88%
    1-Year Change
  • Pollution & Treatment Controls
    Industry
  • 1 Month
    +19.64%
    Low Price$100.47
    High Price$118.77
  • 3 Months
    +21.70%
    Low Price$93.32
    High Price$118.77
  • 1 Year
    +19.88%
    Low Price$82.00
    High Price$118.77
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
119.27
119.70
117.30
117.49
-1.08%
1,817,008
11/11/2026
117.42
118.95
117.20
118.77
+0.47%
1,195,105
11/10/2026
117.69
118.70
116.50
118.21
+0.13%
1,215,257
11/09/2026
117.25
118.65
116.00
118.06
+0.83%
1,381,904
11/06/2026
113.42
117.24
113.00
117.09
+0.46%
1,899,699
11/05/2026
117.97
119.03
115.85
116.55
-0.40%
3,891,843
11/04/2026
118.19
118.41
116.20
117.02
+0.60%
2,308,323
11/03/2026
113.94
117.05
112.78
116.32
+0.54%
2,452,945
11/02/2026
112.76
116.71
111.77
115.70
+4.14%
3,919,419
10/30/2026
108.01
115.17
107.50
111.10
+6.77%
4,402,127
10/29/2026
103.40
104.09
102.67
104.06
+1.23%
1,969,673
10/29/2026
$1.18 Earnings
10/28/2026
102.61
103.30
102.18
102.80
-0.38%
2,513,354
10/27/2026
102.67
103.41
102.02
103.19
-0.15%
1,932,742
10/26/2026
103.31
104.21
102.43
103.35
-0.94%
1,566,914
10/23/2026
104.74
105.61
103.60
104.33
-0.54%
1,129,273
10/22/2026
102.00
104.90
102.00
104.90
+3.54%
1,717,900
10/21/2026
100.97
101.57
100.28
101.31
-0.05%
1,119,413
10/20/2026
101.21
102.35
100.56
101.36
+0.89%
1,793,547
10/19/2026
100.62
100.94
100.19
100.47
-0.56%
963,879
10/16/2026
101.46
101.70
99.99
101.04
+0.08%
2,571,612
10/15/2026
102.30
104.00
100.40
100.96
+0.30%
2,451,245
10/14/2026
98.96
100.73
98.80
100.66
+1.69%
1,805,360
10/13/2026
99.00
99.74
98.16
98.99
+0.80%
1,907,015
10/12/2026
97.60
98.91
97.25
98.20
+1.31%
844,746
10/09/2026
96.74
97.53
95.88
96.93
+0.47%
890,793
10/08/2026
95.60
96.57
94.18
96.48
+0.78%
2,618,608
10/07/2026
95.95
96.70
94.43
95.73
-0.75%
1,317,001
10/06/2026
96.81
97.35
96.12
96.45
-0.12%
1,388,053
10/05/2026
94.25
96.72
93.79
96.57
+2.00%
2,298,738
10/02/2026
94.70
95.37
94.36
94.68
+0.08%
1,623,794
10/01/2026
94.64
95.07
93.55
94.60
+0.30%
1,969,173
09/30/2026
95.98
96.52
94.30
94.32
-2.28%
2,517,511
09/30/2026
$0.13 Dividend
09/29/2026
95.74
96.89
95.44
96.52
+0.47%
1,545,954
09/28/2026
97.01
97.13
95.69
96.07
-0.97%
1,239,049
09/25/2026
95.92
97.23
95.66
97.01
+0.98%
1,850,514
09/24/2026
95.76
97.44
95.41
96.07
+0.33%
1,970,402
09/23/2026
95.24
96.20
95.01
95.75
+0.09%
1,743,441
09/22/2026
95.65
96.49
95.14
95.66
+0.64%
1,988,622
09/21/2026
94.55
95.24
93.85
95.05
+0.73%
1,951,622
09/18/2026
94.87
95.08
94.06
94.36
-0.80%
4,959,980
09/17/2026
96.04
96.04
94.35
95.12
-0.52%
1,816,792
09/16/2026
95.56
96.63
95.18
95.62
+0.28%
1,093,838
09/15/2026
96.13
96.41
95.09
95.35
-0.85%
1,047,344
09/14/2026
95.74
96.98
95.34
96.17
+2.34%
1,042,735
09/11/2026
94.66
94.66
93.41
93.97
+0.70%
998,197
09/10/2026
94.40
94.58
92.80
93.32
-1.34%
1,100,665
09/09/2026
95.03
95.49
93.94
94.59
-0.85%
1,587,547
09/08/2026
95.45
96.30
95.09
95.40
-0.81%
1,622,366
09/04/2026
97.10
97.10
95.50
96.18
-1.60%
1,341,319
09/03/2026
97.46
99.12
97.07
97.75
+0.69%
2,032,151
09/02/2026
96.90
98.42
96.77
97.08
+0.16%
1,762,899
09/01/2026
96.59
99.30
96.52
96.92
-1.54%
1,803,033
08/31/2026
98.89
99.21
97.27
98.44
+0.01%
2,766,886
08/28/2026
98.56
99.13
97.50
98.43
+0.19%
1,201,513
08/27/2026
98.05
98.39
97.20
98.24
-0.32%
956,521
08/26/2026
98.67
99.53
98.26
98.56
-0.08%
1,052,481
08/25/2026
98.98
99.56
97.96
98.64
-0.60%
1,257,814
08/24/2026
98.96
100.24
98.50
99.24
+0.61%
1,871,381
08/21/2026
99.42
99.87
98.59
98.64
-0.69%
2,008,584
08/20/2026
100.12
100.86
99.01
99.33
-0.64%
1,374,607
08/19/2026
98.16
100.08
96.94
99.97
+4.19%
1,828,856
08/18/2026
97.70
98.01
95.91
95.94
-0.70%
1,353,984
08/17/2026
96.92
97.46
96.46
96.62
-0.95%
862,500
08/14/2026
96.34
97.94
96.34
97.55
+0.14%
852,874
08/13/2026
96.98
97.66
95.85
97.41
+0.90%
981,414
08/12/2026
96.36
97.56
95.63
96.54
-1.33%
1,092,011
08/11/2026
97.38
98.30
96.20
97.84
+0.89%
1,469,106
08/10/2026
97.65
98.62
96.84
96.98
-1.25%
1,374,171
08/07/2026
98.00
98.85
96.49
98.21
+0.33%
1,159,555
08/06/2026
97.24
97.93
96.52
97.89
+0.89%
1,479,793
08/05/2026
96.87
97.05
95.81
97.03
+0.74%
1,642,354
08/04/2026
93.88
96.39
93.48
96.32
+1.72%
1,393,377
08/03/2026
94.84
95.51
93.49
94.69
+0.69%
1,430,032
07/31/2026
94.86
95.47
92.24
94.04
-0.57%
1,536,291
07/30/2026
97.32
99.51
93.77
94.58
-4.17%
1,894,309
07/29/2026
101.38
102.11
96.80
98.70
+0.37%
3,104,391
07/28/2026
95.43
98.41
94.38
98.34
+4.44%
3,134,694
07/28/2026
$1.11 Earnings
07/27/2026
92.51
94.24
92.19
94.15
+2.46%
1,853,546
07/24/2026
91.58
92.61
90.56
91.90
+0.57%
1,763,802
07/23/2026
90.54
91.54
89.78
91.38
+0.38%
1,478,750
07/22/2026
90.50
91.25
89.23
91.03
+1.08%
1,506,274
07/21/2026
91.86
91.92
89.65
90.06
-3.19%
1,494,536
07/20/2026
94.04
94.05
92.62
93.02
-0.70%
1,332,388
07/17/2026
93.17
96.54
93.17
93.68
-0.42%
3,043,074
07/16/2026
91.59
94.16
91.59
94.08
+3.53%
1,392,345
07/15/2026
91.05
92.34
90.59
90.88
-0.98%
1,647,934
07/14/2026
92.03
92.93
91.08
91.78
-1.09%
1,267,214
07/13/2026
92.78
93.75
92.32
92.79
+0.23%
1,566,636
07/10/2026
92.60
93.32
92.25
92.58
+0.65%
1,202,908
07/09/2026
91.31
92.28
90.85
91.98
+0.39%
1,502,453
07/08/2026
92.73
93.42
90.82
91.62
-1.46%
1,959,215
07/07/2026
93.69
94.17
92.36
92.97
+0.67%
1,727,120
07/06/2026
91.88
92.82
90.96
92.36
-0.08%
1,767,316
07/02/2026
90.67
92.48
89.92
92.43
+2.45%
2,228,196
07/01/2026
89.70
91.72
89.54
90.22
+1.87%
2,795,032
06/30/2026
87.42
89.18
86.92
88.56
+0.56%
2,384,401
06/30/2026
$0.13 Dividend