Veralto Corp (VLTO) stock
VLTONYSEInstruments For Meas & Testing of Electricity & Elec SignalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Jul 29, 2026Score 16/308% below fair value
$111.10+7.04 (+6.77%)
Close on Oct 30, 2026Market cap $27.09BP/E 28.1Yield –
Price history
Veralto share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$111.10
+6.77% on the day
52-week range
$80.03 – $115.17
-3.5% from the high
Change over 52 weeks
+10.7%
From $100.38 on Oct 30, 2025
Average volume
1.79M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $108.01 | $115.17 | $107.50 | $111.10 | +6.77% | 4,402,127 |
| Oct 29, 2026 | $103.40 | $104.09 | $102.67 | $104.06 | +1.23% | 1,969,673 |
| Oct 28, 2026 | $102.61 | $103.30 | $102.18 | $102.80 | -0.38% | 2,513,354 |
| Oct 27, 2026 | $102.67 | $103.41 | $102.02 | $103.19 | -0.15% | 1,932,727 |
| Oct 26, 2026 | $103.31 | $104.21 | $102.43 | $103.35 | -0.94% | 1,566,914 |
| Oct 23, 2026 | $104.74 | $105.61 | $103.60 | $104.33 | -0.54% | 1,129,273 |
| Oct 22, 2026 | $102.00 | $104.90 | $102.00 | $104.90 | +3.54% | 1,717,900 |
| Oct 21, 2026 | $100.97 | $101.57 | $100.28 | $101.31 | -0.05% | 1,119,412 |
| Oct 20, 2026 | $101.21 | $102.35 | $100.56 | $101.36 | +0.89% | 1,793,547 |
| Oct 19, 2026 | $100.62 | $100.94 | $100.19 | $100.47 | -0.56% | 963,879 |
| Oct 16, 2026 | $101.46 | $101.70 | $99.99 | $101.04 | +0.08% | 2,570,766 |
| Oct 15, 2026 | $102.30 | $104.00 | $100.40 | $100.96 | +0.30% | 2,451,245 |
| Oct 14, 2026 | $98.96 | $100.73 | $98.80 | $100.66 | +1.69% | 1,805,359 |
| Oct 13, 2026 | $99.00 | $99.74 | $98.16 | $98.99 | +0.80% | 1,907,015 |
| Oct 12, 2026 | $97.60 | $98.91 | $97.25 | $98.20 | +1.31% | 844,747 |
| Oct 9, 2026 | $96.74 | $97.53 | $95.88 | $96.93 | +0.47% | 890,793 |
| Oct 8, 2026 | $95.60 | $96.57 | $94.18 | $96.48 | +0.78% | 2,618,608 |
| Oct 7, 2026 | $95.95 | $96.70 | $94.43 | $95.73 | -0.75% | 1,317,000 |
| Oct 6, 2026 | $96.81 | $97.35 | $96.12 | $96.45 | -0.12% | 1,388,153 |
| Oct 5, 2026 | $94.25 | $96.72 | $93.79 | $96.57 | +2.00% | 2,269,738 |
| Oct 2, 2026 | $94.70 | $95.37 | $94.36 | $94.68 | +0.08% | 1,623,794 |
| Oct 1, 2026 | $94.64 | $95.07 | $93.55 | $94.60 | +0.30% | 1,969,174 |
| Sep 30, 2026 | $95.98 | $96.52 | $94.30 | $94.32 | -2.41% | 2,517,512 |
| Sep 29, 2026 | $95.87 | $97.02 | $95.57 | $96.65 | +0.47% | 1,545,968 |
| Sep 28, 2026 | $97.14 | $97.27 | $95.82 | $96.20 | -0.97% | 1,239,156 |
| Sep 25, 2026 | $96.05 | $97.36 | $95.79 | $97.14 | +0.98% | 1,850,514 |
| Sep 24, 2026 | $95.89 | $97.58 | $95.54 | $96.20 | +0.33% | 1,970,403 |
| Sep 23, 2026 | $95.37 | $96.33 | $95.14 | $95.88 | +0.09% | 1,743,440 |
| Sep 22, 2026 | $95.78 | $96.62 | $95.27 | $95.79 | +0.64% | 1,988,622 |
| Sep 21, 2026 | $94.68 | $95.37 | $93.98 | $95.18 | +0.73% | 1,951,633 |
| Sep 18, 2026 | $95.00 | $95.21 | $94.19 | $94.49 | -0.80% | 4,959,980 |
| Sep 17, 2026 | $96.17 | $96.17 | $94.48 | $95.25 | -0.52% | 1,816,792 |
| Sep 16, 2026 | $95.69 | $96.76 | $95.31 | $95.75 | +0.28% | 1,093,837 |
| Sep 15, 2026 | $96.26 | $96.54 | $95.22 | $95.48 | -0.85% | 1,047,344 |
| Sep 14, 2026 | $95.87 | $97.11 | $95.47 | $96.30 | +2.34% | 1,042,738 |
| Sep 11, 2026 | $94.79 | $94.79 | $93.54 | $94.10 | +0.70% | 998,197 |
| Sep 10, 2026 | $94.53 | $94.71 | $92.92 | $93.45 | -1.34% | 1,100,665 |
| Sep 9, 2026 | $95.16 | $95.62 | $94.07 | $94.72 | -0.85% | 1,587,667 |
| Sep 8, 2026 | $95.58 | $96.43 | $95.22 | $95.53 | -0.81% | 1,622,366 |
| Sep 4, 2026 | $97.23 | $97.23 | $95.63 | $96.31 | -1.60% | 1,341,319 |
| Sep 3, 2026 | $97.59 | $99.25 | $97.20 | $97.88 | +0.69% | 2,032,151 |
| Sep 2, 2026 | $97.03 | $98.55 | $96.91 | $97.21 | +0.16% | 1,762,898 |
| Sep 1, 2026 | $96.72 | $99.43 | $96.65 | $97.05 | -1.54% | 1,803,033 |
| Aug 31, 2026 | $99.02 | $99.34 | $97.40 | $98.57 | +0.01% | 2,760,986 |
| Aug 28, 2026 | $98.69 | $99.26 | $97.64 | $98.56 | +0.19% | 1,201,513 |
| Aug 27, 2026 | $98.18 | $98.53 | $97.33 | $98.37 | -0.32% | 956,521 |
| Aug 26, 2026 | $98.80 | $99.66 | $98.39 | $98.69 | -0.08% | 1,052,480 |
| Aug 25, 2026 | $99.11 | $99.69 | $98.09 | $98.77 | -0.60% | 1,257,814 |
| Aug 24, 2026 | $99.09 | $100.38 | $98.63 | $99.37 | +0.61% | 1,871,381 |
| Aug 21, 2026 | $99.55 | $100.00 | $98.72 | $98.77 | -0.69% | 2,001,699 |
| Aug 20, 2026 | $100.25 | $101.00 | $99.14 | $99.46 | -0.64% | 1,374,607 |
| Aug 19, 2026 | $98.29 | $100.21 | $97.07 | $100.10 | +4.19% | 1,828,861 |
| Aug 18, 2026 | $97.83 | $98.14 | $96.04 | $96.07 | -0.70% | 1,354,284 |
| Aug 17, 2026 | $97.05 | $97.59 | $96.59 | $96.75 | -0.95% | 862,500 |
| Aug 14, 2026 | $96.47 | $98.07 | $96.47 | $97.68 | +0.14% | 852,874 |
| Aug 13, 2026 | $97.11 | $97.79 | $95.98 | $97.54 | +0.90% | 981,579 |
| Aug 12, 2026 | $96.49 | $97.69 | $95.76 | $96.67 | -1.33% | 1,086,184 |
| Aug 11, 2026 | $97.51 | $98.43 | $96.33 | $97.97 | +0.89% | 1,469,106 |
| Aug 10, 2026 | $97.78 | $98.75 | $96.97 | $97.11 | -1.25% | 1,374,171 |
| Aug 7, 2026 | $98.13 | $98.98 | $96.62 | $98.34 | +0.33% | 1,159,555 |
| Aug 6, 2026 | $97.37 | $98.06 | $96.65 | $98.02 | +0.89% | 1,479,793 |
| Aug 5, 2026 | $97.00 | $97.18 | $95.94 | $97.16 | +0.74% | 1,665,925 |
| Aug 4, 2026 | $94.01 | $96.52 | $93.61 | $96.45 | +1.72% | 1,393,377 |
| Aug 3, 2026 | $94.97 | $95.64 | $93.62 | $94.82 | +0.69% | 1,430,132 |
| Jul 31, 2026 | $94.99 | $95.60 | $92.37 | $94.17 | -0.57% | 1,536,411 |
| Jul 30, 2026 | $97.45 | $99.65 | $93.90 | $94.71 | -4.17% | 1,894,309 |
| Jul 29, 2026 | $101.52 | $102.25 | $96.93 | $98.83 | +0.37% | 3,105,487 |
| Jul 28, 2026 | $95.56 | $98.54 | $94.51 | $98.47 | +4.44% | 3,135,751 |
| Jul 27, 2026 | $92.63 | $94.37 | $92.31 | $94.28 | +2.46% | 1,853,546 |
| Jul 24, 2026 | $91.70 | $92.73 | $90.68 | $92.02 | +0.57% | 1,764,220 |
| Jul 23, 2026 | $90.66 | $91.66 | $89.90 | $91.50 | +0.38% | 1,478,762 |
| Jul 22, 2026 | $90.62 | $91.37 | $89.35 | $91.15 | +1.08% | 1,506,303 |
| Jul 21, 2026 | $91.98 | $92.04 | $89.77 | $90.18 | -3.19% | 1,494,536 |
| Jul 20, 2026 | $94.17 | $94.18 | $92.74 | $93.15 | -0.70% | 1,332,388 |
| Jul 17, 2026 | $93.30 | $96.67 | $93.30 | $93.81 | -0.42% | 3,043,074 |
| Jul 16, 2026 | $91.71 | $94.29 | $91.71 | $94.21 | +3.53% | 1,389,346 |
| Jul 15, 2026 | $91.17 | $92.46 | $90.71 | $91.00 | -0.98% | 1,647,933 |
| Jul 14, 2026 | $92.15 | $93.06 | $91.20 | $91.90 | -1.09% | 1,267,214 |
| Jul 13, 2026 | $92.90 | $93.88 | $92.44 | $92.91 | +0.23% | 1,566,636 |
| Jul 10, 2026 | $92.72 | $93.45 | $92.37 | $92.70 | +0.65% | 1,203,008 |
| Jul 9, 2026 | $91.43 | $92.40 | $90.97 | $92.10 | +0.39% | 1,502,453 |
| Jul 8, 2026 | $92.85 | $93.55 | $90.94 | $91.74 | -1.46% | 1,959,215 |
| Jul 7, 2026 | $93.82 | $94.30 | $92.49 | $93.10 | +0.67% | 1,727,120 |
| Jul 6, 2026 | $92.00 | $92.95 | $91.08 | $92.48 | -0.08% | 1,767,316 |
| Jul 2, 2026 | $90.79 | $92.60 | $90.04 | $92.55 | +2.45% | 2,228,196 |
| Jul 1, 2026 | $89.82 | $91.84 | $89.66 | $90.34 | +1.87% | 2,795,031 |
| Jun 30, 2026 | $87.54 | $89.30 | $87.03 | $88.68 | +0.41% | 2,385,108 |
| Jun 29, 2026 | $89.28 | $89.64 | $87.70 | $88.32 | -1.58% | 2,160,825 |
| Jun 26, 2026 | $88.65 | $90.62 | $88.65 | $89.74 | +1.99% | 5,675,306 |
| Jun 25, 2026 | $86.72 | $89.46 | $84.85 | $87.99 | +1.93% | 2,285,400 |
| Jun 24, 2026 | $84.85 | $87.08 | $84.59 | $86.32 | +2.03% | 2,585,718 |
| Jun 23, 2026 | $83.94 | $84.78 | $83.04 | $84.60 | +1.99% | 2,950,630 |
| Jun 22, 2026 | $83.25 | $83.91 | $81.58 | $82.95 | -1.27% | 4,027,134 |
| Jun 18, 2026 | $83.14 | $84.44 | $82.53 | $84.02 | +1.51% | 6,777,150 |
| Jun 17, 2026 | $83.37 | $85.16 | $82.54 | $82.77 | -1.44% | 2,114,946 |
| Jun 16, 2026 | $83.45 | $84.31 | $82.94 | $83.98 | +1.57% | 1,288,867 |
| Jun 15, 2026 | $83.35 | $84.31 | $82.26 | $82.68 | -0.82% | 1,629,404 |
| Jun 12, 2026 | $83.05 | $84.05 | $82.18 | $83.36 | +0.87% | 1,580,300 |
| Jun 11, 2026 | $83.00 | $83.84 | $82.59 | $82.64 | +0.02% | 1,477,831 |
| Jun 10, 2026 | $85.97 | $86.25 | $82.32 | $82.62 | -4.11% | 1,816,617 |
| Jun 9, 2026 | $84.46 | $86.52 | $83.89 | $86.16 | +1.47% | 1,560,952 |
| Jun 8, 2026 | $85.56 | $86.30 | $84.72 | $84.91 | -1.32% | 1,861,638 |
| Jun 5, 2026 | $85.52 | $86.84 | $85.36 | $86.05 | +1.55% | 1,995,724 |
| Jun 4, 2026 | $86.20 | $87.15 | $84.58 | $84.74 | +0.08% | 2,991,518 |
| Jun 3, 2026 | $82.43 | $84.72 | $82.35 | $84.67 | +2.72% | 2,128,824 |
| Jun 2, 2026 | $82.83 | $83.43 | $82.03 | $82.43 | -1.40% | 1,969,191 |
| Jun 1, 2026 | $82.23 | $84.72 | $82.23 | $83.60 | +1.67% | 2,842,723 |
| May 29, 2026 | $83.66 | $84.52 | $82.16 | $82.23 | -1.50% | 4,412,498 |
| May 28, 2026 | $84.06 | $84.84 | $80.03 | $83.48 | -1.16% | 5,292,124 |
| May 27, 2026 | $85.82 | $86.92 | $84.15 | $84.46 | -1.85% | 2,609,308 |
| May 26, 2026 | $86.85 | $86.85 | $85.64 | $86.05 | -0.86% | 1,773,487 |
| May 22, 2026 | $86.21 | $87.22 | $85.86 | $86.80 | +0.98% | 1,559,125 |
| May 21, 2026 | $86.13 | $87.03 | $85.07 | $85.96 | -0.27% | 2,440,510 |
| May 20, 2026 | $85.86 | $86.55 | $84.70 | $86.19 | -0.32% | 2,679,252 |
| May 19, 2026 | $86.59 | $87.76 | $85.69 | $86.47 | -0.28% | 2,219,174 |
| May 18, 2026 | $85.09 | $86.93 | $85.01 | $86.71 | +2.22% | 2,093,695 |
| May 15, 2026 | $85.62 | $86.42 | $84.45 | $84.83 | -0.52% | 2,395,528 |
| May 14, 2026 | $85.85 | $86.44 | $85.00 | $85.27 | -0.68% | 2,281,170 |
| May 13, 2026 | $86.04 | $86.61 | $85.11 | $85.85 | -1.01% | 2,513,307 |
| May 12, 2026 | $86.61 | $87.38 | $85.94 | $86.73 | +0.18% | 1,743,736 |
| May 11, 2026 | $86.71 | $87.63 | $85.95 | $86.57 | -0.31% | 1,959,169 |
| May 8, 2026 | $88.84 | $88.84 | $86.27 | $86.84 | -2.13% | 2,049,224 |
| May 7, 2026 | $86.71 | $89.45 | $86.64 | $88.73 | +2.13% | 2,659,180 |
| May 6, 2026 | $88.40 | $89.01 | $86.64 | $86.88 | -1.42% | 1,561,158 |
| May 5, 2026 | $88.06 | $89.51 | $87.68 | $88.13 | -0.12% | 1,560,794 |
| May 4, 2026 | $87.37 | $88.47 | $86.85 | $88.24 | +0.70% | 2,078,285 |
| May 1, 2026 | $88.77 | $89.32 | $87.26 | $87.63 | -0.65% | 1,587,116 |
| Apr 30, 2026 | $89.77 | $90.79 | $87.83 | $88.20 | -1.42% | 2,877,143 |
| Apr 29, 2026 | $88.71 | $92.53 | $87.58 | $89.47 | +4.52% | 3,282,463 |
| Apr 28, 2026 | $87.75 | $88.13 | $85.46 | $85.60 | -1.78% | 2,801,612 |
| Apr 27, 2026 | $88.48 | $89.25 | $85.98 | $87.15 | -1.66% | 3,175,673 |
| Apr 24, 2026 | $88.45 | $89.01 | $87.96 | $88.62 | -0.19% | 1,165,018 |
| Apr 23, 2026 | $89.20 | $89.20 | $87.19 | $88.79 | -0.24% | 1,509,980 |
| Apr 22, 2026 | $89.96 | $90.53 | $88.97 | $89.00 | -0.76% | 1,543,702 |
| Apr 21, 2026 | $90.38 | $91.58 | $89.66 | $89.68 | -0.68% | 1,317,363 |
| Apr 20, 2026 | $90.86 | $91.69 | $90.15 | $90.29 | -0.76% | 1,498,926 |
| Apr 17, 2026 | $91.30 | $92.75 | $90.89 | $90.98 | +0.49% | 2,060,352 |
| Apr 16, 2026 | $92.12 | $92.50 | $90.24 | $90.54 | -1.93% | 1,632,042 |
| Apr 15, 2026 | $92.41 | $92.48 | $91.60 | $92.32 | -0.08% | 1,562,722 |
| Apr 14, 2026 | $91.25 | $92.64 | $90.44 | $92.39 | +1.70% | 2,169,071 |
| Apr 13, 2026 | $89.33 | $91.07 | $88.46 | $90.85 | +1.51% | 1,345,369 |
| Apr 10, 2026 | $89.60 | $89.60 | $88.52 | $89.50 | -0.13% | 1,757,230 |
| Apr 9, 2026 | $89.89 | $90.31 | $88.87 | $89.62 | -0.94% | 1,926,380 |
| Apr 8, 2026 | $89.70 | $90.66 | $89.46 | $90.47 | +1.86% | 1,875,038 |
| Apr 7, 2026 | $88.54 | $89.43 | $88.15 | $88.82 | +0.10% | 1,549,509 |
| Apr 6, 2026 | $88.01 | $88.90 | $87.74 | $88.73 | +0.82% | 1,436,279 |
| Apr 2, 2026 | $87.52 | $88.77 | $87.08 | $88.01 | -0.06% | 1,782,555 |
| Apr 1, 2026 | $87.30 | $88.57 | $87.08 | $88.06 | -0.41% | 1,537,575 |
| Mar 31, 2026 | $87.11 | $89.02 | $86.54 | $88.42 | +2.80% | 2,847,566 |
| Mar 30, 2026 | $85.96 | $86.86 | $85.28 | $86.01 | +1.15% | 1,900,822 |
| Mar 27, 2026 | $86.25 | $86.72 | $84.99 | $85.03 | -1.57% | 2,127,932 |
| Mar 26, 2026 | $86.52 | $88.40 | $86.09 | $86.39 | -0.83% | 3,114,131 |
| Mar 25, 2026 | $87.90 | $88.47 | $85.63 | $87.11 | +0.29% | 2,027,261 |
| Mar 24, 2026 | $87.52 | $88.18 | $86.84 | $86.86 | -1.85% | 1,494,656 |
| Mar 23, 2026 | $89.93 | $90.15 | $88.47 | $88.50 | -0.15% | 2,987,208 |
| Mar 20, 2026 | $89.54 | $89.63 | $87.99 | $88.63 | -1.15% | 5,717,969 |
| Mar 19, 2026 | $89.49 | $90.29 | $88.61 | $89.66 | -0.37% | 1,415,549 |
| Mar 18, 2026 | $90.45 | $91.27 | $89.91 | $89.99 | -1.10% | 1,412,309 |
| Mar 17, 2026 | $92.00 | $92.10 | $90.77 | $90.99 | -0.24% | 1,463,616 |
| Mar 16, 2026 | $91.04 | $91.92 | $89.96 | $91.21 | +1.12% | 1,245,116 |
| Mar 13, 2026 | $90.61 | $90.81 | $89.75 | $90.20 | +0.49% | 1,074,245 |
| Mar 12, 2026 | $91.25 | $91.74 | $89.71 | $89.76 | -1.76% | 1,697,385 |
| Mar 11, 2026 | $91.65 | $91.93 | $90.56 | $91.37 | -0.46% | 1,422,168 |
| Mar 10, 2026 | $93.71 | $94.03 | $91.33 | $91.79 | -2.41% | 1,673,542 |
| Mar 9, 2026 | $93.74 | $94.52 | $91.71 | $94.06 | -0.29% | 1,527,489 |
| Mar 6, 2026 | $92.81 | $94.44 | $92.55 | $94.33 | -0.90% | 1,508,139 |
| Mar 5, 2026 | $94.01 | $96.15 | $93.58 | $95.19 | +0.52% | 2,095,023 |
| Mar 4, 2026 | $95.34 | $95.72 | $94.47 | $94.70 | -0.98% | 1,683,590 |
| Mar 3, 2026 | $96.28 | $96.28 | $95.01 | $95.64 | -1.63% | 1,534,538 |
| Mar 2, 2026 | $96.51 | $97.80 | $95.82 | $97.22 | -0.22% | 1,448,708 |
| Feb 27, 2026 | $97.14 | $97.88 | $96.15 | $97.43 | -0.60% | 2,470,531 |
| Feb 26, 2026 | $95.26 | $98.08 | $94.96 | $98.02 | +3.87% | 2,342,167 |
| Feb 25, 2026 | $93.74 | $94.40 | $92.95 | $94.37 | +0.77% | 1,974,013 |
| Feb 24, 2026 | $92.62 | $93.91 | $92.20 | $93.65 | +1.13% | 2,185,364 |
| Feb 23, 2026 | $92.72 | $93.24 | $91.37 | $92.60 | -0.52% | 2,361,373 |
| Feb 20, 2026 | $93.70 | $94.61 | $92.33 | $93.08 | -0.96% | 2,730,318 |
| Feb 19, 2026 | $94.08 | $95.45 | $93.05 | $93.98 | -0.32% | 1,748,718 |
| Feb 18, 2026 | $92.28 | $94.42 | $91.61 | $94.28 | +2.26% | 2,603,335 |
| Feb 17, 2026 | $93.84 | $94.72 | $91.80 | $92.20 | -0.37% | 2,491,153 |
| Feb 13, 2026 | $92.26 | $93.35 | $92.24 | $92.54 | +0.61% | 1,594,995 |
| Feb 12, 2026 | $95.07 | $95.53 | $91.64 | $91.98 | -3.18% | 2,386,024 |
| Feb 11, 2026 | $92.72 | $95.56 | $92.72 | $95.00 | +2.36% | 3,285,257 |
| Feb 10, 2026 | $92.15 | $93.59 | $92.07 | $92.81 | +0.13% | 2,969,456 |
| Feb 9, 2026 | $90.80 | $93.41 | $90.59 | $92.69 | +2.34% | 3,589,230 |
| Feb 6, 2026 | $90.99 | $92.42 | $89.58 | $90.57 | -0.24% | 3,373,408 |
| Feb 5, 2026 | $91.34 | $91.75 | $88.82 | $90.79 | -0.68% | 3,695,003 |
| Feb 4, 2026 | $97.32 | $97.46 | $88.40 | $91.41 | -6.20% | 6,462,637 |
| Feb 3, 2026 | $100.23 | $100.95 | $97.05 | $97.45 | -3.97% | 2,305,513 |
| Feb 2, 2026 | $98.94 | $101.50 | $98.49 | $101.48 | +2.53% | 1,915,935 |
| Jan 30, 2026 | $99.07 | $99.07 | $97.77 | $98.98 | +0.31% | 1,531,044 |
| Jan 29, 2026 | $99.21 | $100.00 | $97.08 | $98.67 | -0.05% | 1,749,817 |
| Jan 28, 2026 | $100.02 | $100.49 | $98.19 | $98.72 | -1.83% | 1,980,241 |
| Jan 27, 2026 | $102.06 | $102.68 | $100.52 | $100.56 | -1.31% | 1,106,877 |
| Jan 26, 2026 | $101.27 | $102.08 | $100.39 | $101.89 | +0.57% | 1,568,522 |
| Jan 23, 2026 | $101.83 | $101.96 | $100.87 | $101.31 | -0.17% | 1,277,510 |
| Jan 22, 2026 | $102.12 | $102.52 | $101.19 | $101.48 | -0.42% | 1,577,118 |
| Jan 21, 2026 | $101.39 | $102.25 | $100.56 | $101.91 | +0.79% | 1,494,254 |
| Jan 20, 2026 | $101.90 | $102.32 | $100.77 | $101.11 | -1.52% | 1,173,692 |
| Jan 16, 2026 | $102.66 | $103.42 | $101.97 | $102.67 | -0.49% | 1,418,767 |
| Jan 15, 2026 | $102.72 | $103.18 | $101.92 | $103.18 | +0.86% | 1,036,486 |
| Jan 14, 2026 | $101.45 | $102.36 | $100.96 | $102.30 | +0.52% | 1,572,665 |
| Jan 13, 2026 | $101.88 | $101.91 | $100.53 | $101.77 | -0.13% | 1,121,262 |
| Jan 12, 2026 | $102.30 | $103.08 | $101.56 | $101.90 | -0.81% | 1,138,907 |
| Jan 9, 2026 | $101.73 | $102.99 | $101.23 | $102.73 | +0.97% | 1,183,697 |
| Jan 8, 2026 | $100.07 | $102.15 | $100.07 | $101.74 | +1.43% | 1,108,107 |
| Jan 7, 2026 | $101.00 | $101.48 | $100.00 | $100.31 | +0.37% | 1,107,652 |
| Jan 6, 2026 | $98.39 | $100.08 | $98.20 | $99.94 | +0.76% | 1,139,281 |
| Jan 5, 2026 | $97.96 | $99.95 | $97.50 | $99.19 | +0.70% | 1,210,727 |
| Jan 2, 2026 | $99.22 | $99.61 | $97.90 | $98.50 | -1.28% | 1,124,451 |
| Dec 31, 2025 | $101.14 | $101.49 | $99.70 | $99.78 | -1.56% | 866,172 |
| Dec 30, 2025 | $101.22 | $101.67 | $101.05 | $101.36 | -0.14% | 846,369 |
| Dec 29, 2025 | $102.20 | $102.55 | $101.10 | $101.50 | -0.25% | 1,826,013 |
| Dec 26, 2025 | $102.46 | $102.72 | $101.21 | $101.75 | -0.53% | 801,063 |
| Dec 24, 2025 | $102.49 | $102.72 | $101.80 | $102.29 | -0.34% | 616,665 |
| Dec 23, 2025 | $102.06 | $102.69 | $101.25 | $102.64 | +0.62% | 1,293,302 |
| Dec 22, 2025 | $100.49 | $102.06 | $100.17 | $102.01 | +1.41% | 1,637,104 |
| Dec 19, 2025 | $100.44 | $100.82 | $99.47 | $100.59 | -0.18% | 5,885,554 |
| Dec 18, 2025 | $100.21 | $101.75 | $99.89 | $100.77 | +0.72% | 1,972,479 |
| Dec 17, 2025 | $99.02 | $100.43 | $98.66 | $100.05 | +0.71% | 2,789,217 |
| Dec 16, 2025 | $100.84 | $101.08 | $98.42 | $99.34 | -0.94% | 2,202,868 |
| Dec 15, 2025 | $99.35 | $100.47 | $98.67 | $100.28 | +1.59% | 2,257,006 |
| Dec 12, 2025 | $99.59 | $99.59 | $98.17 | $98.71 | -0.02% | 1,276,168 |
| Dec 11, 2025 | $98.06 | $99.36 | $97.80 | $98.73 | +1.00% | 1,489,210 |
| Dec 10, 2025 | $96.92 | $98.37 | $96.92 | $97.75 | -0.67% | 1,692,296 |
| Dec 9, 2025 | $99.56 | $99.71 | $98.19 | $98.41 | -1.21% | 1,381,429 |
| Dec 8, 2025 | $101.94 | $101.94 | $99.40 | $99.62 | -2.49% | 1,519,461 |
| Dec 5, 2025 | $102.64 | $103.37 | $101.60 | $102.16 | -0.71% | 962,929 |
| Dec 4, 2025 | $102.51 | $104.09 | $102.48 | $102.89 | +0.69% | 1,953,755 |
| Dec 3, 2025 | $102.04 | $103.36 | $102.02 | $102.18 | +0.37% | 1,074,736 |
| Dec 2, 2025 | $101.42 | $102.47 | $100.96 | $101.80 | +0.82% | 2,030,045 |
| Dec 1, 2025 | $100.42 | $101.95 | $100.15 | $100.97 | -0.25% | 1,438,805 |
| Nov 28, 2025 | $101.68 | $101.98 | $101.05 | $101.22 | -0.05% | 759,660 |
| Nov 26, 2025 | $103.87 | $103.87 | $100.94 | $101.27 | -2.59% | 1,708,274 |
| Nov 25, 2025 | $100.68 | $104.33 | $100.68 | $103.96 | +5.93% | 2,780,560 |
| Nov 24, 2025 | $98.64 | $98.85 | $97.46 | $98.14 | -0.85% | 4,783,739 |
| Nov 21, 2025 | $97.68 | $99.64 | $97.46 | $98.98 | +1.74% | 2,183,763 |
| Nov 20, 2025 | $98.83 | $99.31 | $97.07 | $97.29 | -0.99% | 1,565,261 |
| Nov 19, 2025 | $97.61 | $98.58 | $97.11 | $98.26 | +0.47% | 1,529,292 |
| Nov 18, 2025 | $97.53 | $98.37 | $97.20 | $97.80 | -0.28% | 1,652,740 |
| Nov 17, 2025 | $98.77 | $99.15 | $97.75 | $98.07 | -0.72% | 1,698,914 |
| Nov 14, 2025 | $98.99 | $99.48 | $97.84 | $98.78 | +0.22% | 1,546,927 |
| Nov 13, 2025 | $97.56 | $99.25 | $97.01 | $98.56 | +0.85% | 2,049,313 |
| Nov 12, 2025 | $98.11 | $98.75 | $97.51 | $97.73 | -0.16% | 1,540,465 |
| Nov 11, 2025 | $98.26 | $98.59 | $97.66 | $97.89 | -0.38% | 1,735,890 |
| Nov 10, 2025 | $98.76 | $99.00 | $97.69 | $98.26 | -0.35% | 1,526,939 |
| Nov 7, 2025 | $98.75 | $99.18 | $97.87 | $98.61 | +0.09% | 1,669,869 |
| Nov 6, 2025 | $99.57 | $100.60 | $98.30 | $98.52 | -1.40% | 1,383,662 |
| Nov 5, 2025 | $99.91 | $100.29 | $99.03 | $99.92 | +0.29% | 1,902,480 |
| Nov 4, 2025 | $99.47 | $99.93 | $98.47 | $99.63 | +0.70% | 1,442,147 |
| Nov 3, 2025 | $98.06 | $99.25 | $97.16 | $98.94 | +0.26% | 2,036,757 |
| Oct 31, 2025 | $99.82 | $100.12 | $98.64 | $98.68 | -1.69% | 2,074,806 |
| Oct 30, 2025 | $99.55 | $100.74 | $99.41 | $100.38 | +0.88% | 2,112,217 |
| Oct 29, 2025 | $101.86 | $102.50 | $95.84 | $99.50 | -2.96% | 3,095,849 |
| Oct 28, 2025 | $103.58 | $103.65 | $102.19 | $102.53 | -1.53% | 1,421,931 |
| Oct 27, 2025 | $104.57 | $105.21 | $103.80 | $104.12 | -0.51% | 1,032,889 |
| Oct 24, 2025 | $105.31 | $105.75 | $104.18 | $104.65 | -0.21% | 919,857 |
| Oct 23, 2025 | $103.71 | $105.16 | $103.32 | $104.87 | +1.03% | 1,245,105 |
| Oct 22, 2025 | $103.88 | $104.79 | $103.28 | $103.80 | +0.01% | 999,950 |
| Oct 21, 2025 | $103.95 | $105.63 | $103.49 | $103.79 | -0.18% | 1,347,296 |
| Oct 20, 2025 | $102.91 | $104.22 | $102.74 | $103.98 | – | 902,707 |
Seasonality
VLTO return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.0% | 2.5% | -2.9% | 1.3% | 1.3% | 1.7% | 7.2% | 3.8% | -1.4% | -4.2% | 6.8% | -0.2% |
| Months up | 1 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 1 of 4 | 3 of 3 | 1 of 3 |
| 2026 | -0.8% | -1.6% | -9.1% | -0.2% | -6.8% | 8.0% | 6.2% | 4.7% | -4.2% | 17.8% | ||
| 2025 | 1.5% | -3.5% | -2.2% | -1.6% | 5.3% | 0.0% | 3.8% | 1.3% | 0.5% | -7.4% | 2.6% | -1.3% |
| 2024 | -6.8% | 12.7% | 2.7% | 5.7% | 5.2% | -3.1% | 11.6% | 5.5% | -0.4% | -8.6% | 5.9% | -5.8% |
| 2023 | -18.4% | 12.0% | 6.6% |