Veralto Stock Price History
NYSE: VLTOIndustrialsElectrical ProductsUSD
96.93+0.45 (+0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VLTO price history at a glance
The price history for Veralto (VLTO) on this page begins on October 2, 2023, when the stock closed at $77.98; it most recently closed at $96.93 on October 5, 2026. The highest price in this record is $115.00, reached on October 21, 2024; the latest close is 15.7% below that peak. Over roughly 3 years the share price changed +24.3%, a 7.5% compound annual price return (excluding dividends).
In the last 12 months alone, VLTO has lost 4.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $115.00
- Date of high
- Oct 21, 2024
- Low since 2023
- $65.51
- Date of low
- Oct 23, 2023
- 52-week high
- $105.75
- 52-week low
- $80.03
- IPO year
- 2023
- Last close
- $96.93
VLTO returns
1 week
+2.38%
1 month
+2.33%
3 months
+4.56%
6 months
+8.30%
Year to date
-2.86%
1 year
-4.85%
3 years
+34.91%
VLTO price return, excluding dividends.
VLTO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 96.93 | -1.59% |
| 2025 | 98.50 | -2.28% |
| 2024 | 100.80 | +22.54% |
| 2023* | 82.26 | +5.49% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
VLTO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 96.74 | 97.53 | 96.12 | 96.93 | +0.47% | |
| 95.60 | 96.57 | 94.20 | 96.48 | +0.78% | |
| 95.95 | 96.70 | 94.43 | 95.73 | -0.75% | |
| 96.81 | 97.35 | 96.12 | 96.45 | -0.12% | |
| 94.25 | 96.72 | 93.79 | 96.57 | +2.00% | |
| 94.70 | 95.37 | 94.36 | 94.68 | +0.08% | |
| 94.64 | 95.07 | 93.55 | 94.60 | +0.30% | |
| 95.98 | 96.52 | 94.30 | 94.32 | -2.41% | |
| 95.87 | 97.02 | 95.57 | 96.65 | +0.47% | |
| 97.14 | 97.27 | 95.82 | 96.20 | -0.97% | |
| 96.05 | 97.36 | 95.79 | 97.14 | +0.98% | |
| 95.89 | 97.58 | 95.54 | 96.20 | +0.33% | |
| 95.37 | 96.33 | 95.14 | 95.88 | +0.09% | |
| 95.78 | 96.62 | 95.27 | 95.79 | +0.64% | |
| 94.68 | 95.37 | 93.98 | 95.18 | +0.73% | |
| 95.00 | 95.21 | 94.19 | 94.49 | -0.80% | |
| 96.17 | 96.17 | 94.48 | 95.25 | -0.52% | |
| 95.69 | 96.76 | 95.31 | 95.75 | +0.28% | |
| 96.26 | 96.54 | 95.22 | 95.48 | -0.85% | |
| 95.87 | 97.11 | 95.47 | 96.30 | +2.34% | |
| 94.79 | 94.79 | 93.54 | 94.10 | +0.70% | |
| 94.53 | 94.71 | 92.92 | 93.45 | -1.34% | |
| 95.16 | 95.62 | 94.07 | 94.72 | -0.85% | |
| 95.58 | 96.43 | 95.22 | 95.53 | -0.81% | |
| 97.23 | 97.23 | 95.63 | 96.31 | -1.60% | |
| 97.59 | 99.25 | 97.20 | 97.88 | +0.69% | |
| 97.03 | 98.55 | 96.91 | 97.21 | +0.16% | |
| 96.72 | 99.43 | 96.65 | 97.05 | -1.54% | |
| 99.02 | 99.34 | 97.40 | 98.57 | +0.01% | |
| 98.69 | 99.26 | 97.64 | 98.56 | +0.19% | |
| 98.18 | 98.53 | 97.33 | 98.37 | -0.32% | |
| 98.80 | 99.66 | 98.39 | 98.69 | -0.08% | |
| 99.11 | 99.69 | 98.09 | 98.77 | -0.60% | |
| 99.09 | 100.38 | 98.63 | 99.37 | +0.61% | |
| 99.55 | 100.00 | 98.72 | 98.77 | -0.69% | |
| 100.25 | 101.00 | 99.14 | 99.46 | -0.64% | |
| 98.29 | 100.21 | 97.07 | 100.10 | +4.19% | |
| 97.83 | 98.14 | 96.04 | 96.07 | -0.70% | |
| 97.05 | 97.59 | 96.59 | 96.75 | -0.95% | |
| 96.47 | 98.07 | 96.47 | 97.68 | +0.14% | |
| 97.11 | 97.79 | 95.98 | 97.54 | +0.90% | |
| 96.49 | 97.69 | 95.76 | 96.67 | -1.33% | |
| 97.51 | 98.43 | 96.33 | 97.97 | +0.89% | |
| 97.78 | 98.75 | 96.97 | 97.11 | -1.25% | |
| 98.13 | 98.98 | 96.62 | 98.34 | +0.33% | |
| 97.37 | 98.06 | 96.65 | 98.02 | +0.89% | |
| 97.00 | 97.18 | 95.94 | 97.16 | +0.74% | |
| 94.01 | 96.52 | 93.61 | 96.45 | +1.72% | |
| 94.97 | 95.64 | 93.62 | 94.82 | +0.69% | |
| 94.99 | 95.60 | 92.37 | 94.17 | -0.57% | |
| 97.45 | 99.65 | 93.90 | 94.71 | -4.17% | |
| 101.52 | 102.25 | 96.93 | 98.83 | +0.37% | |
| 95.56 | 98.54 | 94.51 | 98.47 | +4.44% | |
| 92.63 | 94.37 | 92.31 | 94.28 | +2.46% | |
| 91.70 | 92.73 | 90.68 | 92.02 | +0.57% | |
| 90.66 | 91.66 | 89.90 | 91.50 | +0.38% | |
| 90.62 | 91.37 | 89.35 | 91.15 | +1.08% | |
| 91.98 | 92.04 | 89.77 | 90.18 | -3.19% | |
| 94.17 | 94.18 | 92.74 | 93.15 | -0.70% | |
| 93.30 | 96.67 | 93.30 | 93.81 | -0.42% | |
| 91.71 | 94.29 | 91.71 | 94.21 | +3.53% | |
| 91.17 | 92.46 | 90.71 | 91.00 | -0.98% | |
| 92.15 | 93.06 | 91.20 | 91.90 | -1.09% | |
| 92.90 | 93.88 | 92.44 | 92.91 | +0.23% | |
| 92.72 | 93.45 | 92.37 | 92.70 | +0.65% | |
| 91.43 | 92.40 | 90.97 | 92.10 | +0.39% | |
| 92.85 | 93.55 | 90.94 | 91.74 | -1.46% | |
| 93.82 | 94.30 | 92.49 | 93.10 | +0.67% | |
| 92.00 | 92.95 | 91.08 | 92.48 | -0.08% | |
| 90.79 | 92.60 | 90.04 | 92.55 | +2.45% | |
| 89.82 | 91.84 | 89.66 | 90.34 | +1.87% | |
| 87.54 | 89.30 | 87.03 | 88.68 | +0.41% | |
| 89.28 | 89.64 | 87.70 | 88.32 | -1.58% | |
| 88.65 | 90.62 | 88.65 | 89.74 | +1.99% | |
| 86.72 | 89.46 | 84.85 | 87.99 | +1.93% | |
| 84.85 | 87.08 | 84.59 | 86.32 | +2.03% | |
| 83.94 | 84.78 | 83.04 | 84.60 | +1.99% | |
| 83.25 | 83.91 | 81.58 | 82.95 | -1.27% | |
| 83.14 | 84.44 | 82.53 | 84.02 | +1.51% | |
| 83.37 | 85.16 | 82.54 | 82.77 | -1.44% | |
| 83.45 | 84.31 | 82.94 | 83.98 | +1.57% | |
| 83.35 | 84.31 | 82.26 | 82.68 | -0.82% | |
| 83.05 | 84.05 | 82.18 | 83.36 | +0.87% | |
| 83.00 | 83.84 | 82.59 | 82.64 | +0.02% | |
| 85.97 | 86.25 | 82.32 | 82.62 | -4.11% | |
| 84.46 | 86.52 | 83.89 | 86.16 | +1.47% | |
| 85.56 | 86.30 | 84.72 | 84.91 | -1.32% | |
| 85.52 | 86.84 | 85.36 | 86.05 | +1.55% | |
| 86.20 | 87.15 | 84.58 | 84.74 | +0.08% | |
| 82.43 | 84.72 | 82.35 | 84.67 | +2.72% | |
| 82.83 | 83.43 | 82.03 | 82.43 | -1.40% | |
| 82.23 | 84.72 | 82.23 | 83.60 | +1.67% | |
| 83.66 | 84.52 | 82.16 | 82.23 | -1.50% | |
| 84.06 | 84.84 | 80.03 | 83.48 | -1.16% | |
| 85.82 | 86.92 | 84.15 | 84.46 | -1.85% | |
| 86.85 | 86.85 | 85.64 | 86.05 | -0.86% | |
| 86.21 | 87.22 | 85.86 | 86.80 | +0.98% | |
| 86.13 | 87.03 | 85.07 | 85.96 | -0.27% | |
| 85.86 | 86.55 | 84.70 | 86.19 | -0.32% | |
| 86.59 | 87.76 | 85.69 | 86.47 | -0.28% | |
| 85.09 | 86.93 | 85.01 | 86.71 | +2.22% | |
| 85.62 | 86.42 | 84.45 | 84.83 | -0.52% | |
| 85.85 | 86.44 | 85.00 | 85.27 | -0.68% | |
| 86.04 | 86.61 | 85.11 | 85.85 | -1.01% | |
| 86.61 | 87.38 | 85.94 | 86.73 | +0.18% | |
| 86.71 | 87.63 | 85.95 | 86.57 | -0.31% | |
| 88.84 | 88.84 | 86.27 | 86.84 | -2.13% | |
| 86.71 | 89.45 | 86.64 | 88.73 | +2.13% | |
| 88.40 | 89.01 | 86.64 | 86.88 | -1.42% | |
| 88.06 | 89.51 | 87.68 | 88.13 | -0.12% | |
| 87.37 | 88.47 | 86.85 | 88.24 | +0.70% | |
| 88.77 | 89.32 | 87.26 | 87.63 | -0.65% | |
| 89.77 | 90.79 | 87.83 | 88.20 | -1.42% | |
| 88.71 | 92.53 | 87.58 | 89.47 | +4.52% | |
| 87.75 | 88.13 | 85.46 | 85.60 | -1.78% | |
| 88.48 | 89.25 | 85.98 | 87.15 | -1.66% | |
| 88.45 | 89.01 | 87.96 | 88.62 | -0.19% | |
| 89.20 | 89.20 | 87.19 | 88.79 | -0.24% | |
| 89.96 | 90.53 | 88.97 | 89.00 | -0.76% | |
| 90.38 | 91.58 | 89.66 | 89.68 | -0.68% | |
| 90.86 | 91.69 | 90.15 | 90.29 | -0.76% | |
| 91.30 | 92.75 | 90.89 | 90.98 | +0.49% | |
| 92.12 | 92.50 | 90.24 | 90.54 | -1.93% | |
| 92.41 | 92.48 | 91.60 | 92.32 | -0.08% | |
| 91.25 | 92.64 | 90.44 | 92.39 | +1.70% | |
| 89.33 | 91.07 | 88.46 | 90.85 | +1.51% | |
| 89.60 | 89.60 | 88.52 | 89.50 | -0.13% | |
| 89.89 | 90.31 | 88.87 | 89.62 | -0.94% | |
| 89.70 | 90.66 | 89.46 | 90.47 | +1.86% | |
| 88.54 | 89.43 | 88.15 | 88.82 | +0.10% | |
| 88.01 | 88.90 | 87.74 | 88.73 | +0.82% | |
| 87.52 | 88.77 | 87.08 | 88.01 | -0.06% | |
| 87.30 | 88.57 | 87.08 | 88.06 | -0.41% | |
| 87.11 | 89.02 | 86.54 | 88.42 | +2.80% | |
| 85.96 | 86.86 | 85.28 | 86.01 | +1.15% | |
| 86.25 | 86.72 | 84.99 | 85.03 | -1.57% | |
| 86.52 | 88.40 | 86.09 | 86.39 | -0.83% | |
| 87.90 | 88.47 | 85.63 | 87.11 | +0.29% | |
| 87.52 | 88.18 | 86.84 | 86.86 | -1.85% | |
| 89.93 | 90.15 | 88.47 | 88.50 | -0.15% | |
| 89.54 | 89.63 | 87.99 | 88.63 | -1.15% | |
| 89.49 | 90.29 | 88.61 | 89.66 | -0.37% | |
| 90.45 | 91.27 | 89.91 | 89.99 | -1.10% | |
| 92.00 | 92.10 | 90.77 | 90.99 | -0.24% | |
| 91.04 | 91.92 | 89.96 | 91.21 | +1.12% | |
| 90.61 | 90.81 | 89.75 | 90.20 | +0.49% | |
| 91.25 | 91.74 | 89.71 | 89.76 | -1.76% | |
| 91.65 | 91.93 | 90.56 | 91.37 | -0.46% | |
| 93.71 | 94.03 | 91.33 | 91.79 | -2.41% | |
| 93.74 | 94.52 | 91.71 | 94.06 | -0.29% | |
| 92.81 | 94.44 | 92.55 | 94.33 | -0.90% | |
| 94.01 | 96.15 | 93.58 | 95.19 | +0.52% | |
| 95.34 | 95.72 | 94.47 | 94.70 | -0.98% | |
| 96.28 | 96.28 | 95.01 | 95.64 | -1.63% | |
| 96.51 | 97.80 | 95.82 | 97.22 | -0.22% | |
| 97.14 | 97.88 | 96.15 | 97.43 | -0.60% | |
| 95.26 | 98.08 | 94.96 | 98.02 | +3.87% | |
| 93.74 | 94.40 | 92.95 | 94.37 | +0.77% | |
| 92.62 | 93.91 | 92.20 | 93.65 | +1.13% | |
| 92.72 | 93.24 | 91.37 | 92.60 | -0.52% | |
| 93.70 | 94.61 | 92.33 | 93.08 | -0.96% | |
| 94.08 | 95.45 | 93.05 | 93.98 | -0.32% | |
| 92.28 | 94.42 | 91.61 | 94.28 | +2.26% | |
| 93.84 | 94.72 | 91.80 | 92.20 | -0.37% | |
| 92.26 | 93.35 | 92.24 | 92.54 | +0.61% | |
| 95.07 | 95.53 | 91.64 | 91.98 | -3.18% | |
| 92.72 | 95.56 | 92.72 | 95.00 | +2.36% | |
| 92.15 | 93.59 | 92.07 | 92.81 | +0.13% | |
| 90.80 | 93.41 | 90.59 | 92.69 | +2.34% | |
| 90.99 | 92.42 | 89.58 | 90.57 | -0.24% | |
| 91.34 | 91.75 | 88.82 | 90.79 | -0.68% | |
| 97.32 | 97.46 | 88.40 | 91.41 | -6.20% | |
| 100.23 | 100.95 | 97.05 | 97.45 | -3.97% | |
| 98.94 | 101.50 | 98.49 | 101.48 | +2.53% | |
| 99.07 | 99.07 | 97.77 | 98.98 | +0.31% | |
| 99.21 | 100.00 | 97.08 | 98.67 | -0.05% | |
| 100.02 | 100.49 | 98.19 | 98.72 | -1.83% | |
| 102.06 | 102.68 | 100.52 | 100.56 | -1.31% | |
| 101.27 | 102.08 | 100.39 | 101.89 | +0.57% | |
| 101.83 | 101.96 | 100.87 | 101.31 | -0.17% | |
| 102.12 | 102.52 | 101.19 | 101.48 | -0.42% | |
| 101.39 | 102.25 | 100.56 | 101.91 | +0.79% | |
| 101.90 | 102.32 | 100.77 | 101.11 | -1.52% | |
| 102.66 | 103.42 | 101.97 | 102.67 | -0.49% | |
| 102.72 | 103.18 | 101.92 | 103.18 | +0.86% | |
| 101.45 | 102.36 | 100.96 | 102.30 | +0.52% | |
| 101.88 | 101.91 | 100.53 | 101.77 | -0.13% | |
| 102.30 | 103.08 | 101.56 | 101.90 | -0.81% | |
| 101.73 | 102.99 | 101.23 | 102.73 | +0.97% | |
| 100.07 | 102.15 | 100.07 | 101.74 | +1.43% | |
| 101.00 | 101.48 | 100.00 | 100.31 | +0.37% | |
| 98.39 | 100.08 | 98.20 | 99.94 | +0.76% | |
| 97.96 | 99.95 | 97.50 | 99.19 | +0.70% | |
| 99.22 | 99.61 | 97.90 | 98.50 | -1.28% | |
| 101.14 | 101.49 | 99.70 | 99.78 | -1.56% | |
| 101.22 | 101.67 | 101.05 | 101.36 | -0.14% | |
| 102.20 | 102.55 | 101.10 | 101.50 | -0.25% | |
| 102.46 | 102.72 | 101.21 | 101.75 | -0.53% | |
| 102.49 | 102.72 | 101.80 | 102.29 | -0.34% | |
| 102.06 | 102.69 | 101.25 | 102.64 | +0.62% | |
| 100.49 | 102.06 | 100.17 | 102.01 | +1.41% | |
| 100.44 | 100.82 | 99.47 | 100.59 | -0.18% | |
| 100.21 | 101.75 | 99.89 | 100.77 | +0.72% | |
| 99.02 | 100.43 | 98.66 | 100.05 | +0.71% | |
| 100.84 | 101.08 | 98.42 | 99.34 | -0.94% | |
| 99.35 | 100.47 | 98.67 | 100.28 | +1.59% | |
| 99.59 | 99.59 | 98.17 | 98.71 | -0.02% | |
| 98.06 | 99.36 | 97.80 | 98.73 | +1.00% | |
| 96.92 | 98.37 | 96.92 | 97.75 | -0.67% | |
| 99.56 | 99.71 | 98.19 | 98.41 | -1.21% | |
| 101.94 | 101.94 | 99.40 | 99.62 | -2.49% | |
| 102.64 | 103.37 | 101.60 | 102.16 | -0.71% | |
| 102.51 | 104.09 | 102.48 | 102.89 | +0.69% | |
| 102.04 | 103.36 | 102.02 | 102.18 | +0.37% | |
| 101.42 | 102.47 | 100.96 | 101.80 | +0.82% | |
| 100.42 | 101.95 | 100.15 | 100.97 | -0.25% | |
| 101.68 | 101.98 | 101.05 | 101.22 | -0.05% | |
| 103.87 | 103.87 | 100.94 | 101.27 | -2.59% | |
| 100.68 | 104.33 | 100.68 | 103.96 | +5.93% | |
| 98.64 | 98.85 | 97.46 | 98.14 | -0.85% | |
| 97.68 | 99.64 | 97.46 | 98.98 | +1.74% | |
| 98.83 | 99.31 | 97.07 | 97.29 | -0.99% | |
| 97.61 | 98.58 | 97.11 | 98.26 | +0.47% | |
| 97.53 | 98.37 | 97.20 | 97.80 | -0.28% | |
| 98.77 | 99.15 | 97.75 | 98.07 | -0.72% | |
| 98.99 | 99.48 | 97.84 | 98.78 | +0.22% | |
| 97.56 | 99.25 | 97.01 | 98.56 | +0.85% | |
| 98.11 | 98.75 | 97.51 | 97.73 | -0.16% | |
| 98.26 | 98.59 | 97.66 | 97.89 | -0.38% | |
| 98.76 | 99.00 | 97.69 | 98.26 | -0.35% | |
| 98.75 | 99.18 | 97.87 | 98.61 | +0.09% | |
| 99.57 | 100.60 | 98.30 | 98.52 | -1.40% | |
| 99.91 | 100.29 | 99.03 | 99.92 | +0.29% | |
| 99.47 | 99.93 | 98.47 | 99.63 | +0.70% | |
| 98.06 | 99.25 | 97.16 | 98.94 | +0.26% | |
| 99.82 | 100.12 | 98.64 | 98.68 | -1.69% | |
| 99.55 | 100.74 | 99.41 | 100.38 | +0.88% | |
| 101.86 | 102.50 | 95.84 | 99.50 | -2.96% | |
| 103.58 | 103.65 | 102.19 | 102.53 | -1.53% | |
| 104.57 | 105.21 | 103.80 | 104.12 | -0.51% | |
| 105.31 | 105.75 | 104.18 | 104.65 | -0.21% | |
| 103.71 | 105.16 | 103.32 | 104.87 | +1.03% | |
| 103.88 | 104.79 | 103.28 | 103.80 | +0.01% | |
| 103.95 | 105.63 | 103.49 | 103.79 | -0.18% | |
| 102.91 | 104.22 | 102.74 | 103.98 | +1.19% | |
| 102.09 | 102.90 | 101.80 | 102.76 | +0.83% | |
| 102.00 | 102.14 | 100.87 | 101.91 | +0.04% | |
| 102.32 | 102.72 | 100.90 | 101.87 | -0.12% | |
| 101.04 | 102.16 | 100.82 | 101.99 | +0.54% | |
| 102.17 | 102.75 | 101.44 | 101.44 | -0.42% | |
| 102.87 | 103.23 | 101.40 | 101.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VLTO chart for longer ranges.