Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.74	38.93	38.05	38.35	38.35	-3.11%	1,086,386
Mar 5, 2026	39.96	40.22	39.23	39.58	39.58	-2.34%	887,562
Mar 4, 2026	40.44	40.76	39.64	40.53	40.51	0.47%	1,110,384
Mar 3, 2026	39.73	40.70	39.21	40.34	40.32	-1.87%	969,397
Mar 2, 2026	40.16	41.12	39.87	41.11	41.08	0.46%	1,037,126
Feb 27, 2026	40.53	40.99	39.87	40.92	40.89	-0.24%	1,534,545
Feb 26, 2026	40.97	41.30	40.24	41.02	40.99	0.84%	1,253,581
Feb 25, 2026	41.00	41.42	40.14	40.68	40.65	-0.64%	686,337
Feb 24, 2026	40.61	41.32	40.50	40.94	40.91	1.26%	790,258
Feb 23, 2026	41.04	41.39	40.26	40.43	40.41	-1.29%	831,669
Feb 20, 2026	40.90	41.72	40.53	40.96	40.93	-0.12%	1,118,622
Feb 19, 2026	40.70	41.29	40.39	41.01	40.98	0.15%	1,205,858
Feb 18, 2026	40.58	41.61	40.26	40.95	40.92	0.81%	1,218,723
Feb 17, 2026	41.67	41.95	40.61	40.62	40.59	-2.80%	1,771,249
Feb 13, 2026	42.88	43.46	41.77	41.79	41.76	-0.74%	1,950,534
Feb 12, 2026	44.73	48.20	41.70	42.10	42.07	3.41%	4,533,353
Feb 11, 2026	42.90	43.24	40.63	40.71	40.68	-4.35%	1,995,120
Feb 10, 2026	42.83	42.96	42.15	42.56	42.53	-0.05%	1,222,975
Feb 9, 2026	38.80	42.84	38.80	42.58	42.55	1.14%	1,594,210
Feb 6, 2026	39.93	42.26	39.93	42.10	42.07	4.57%	1,263,902
Feb 5, 2026	39.75	40.43	39.61	40.26	40.24	0.20%	1,252,704
Feb 4, 2026	39.23	40.76	38.97	40.18	40.16	3.64%	1,786,831
Feb 3, 2026	37.84	38.97	37.79	38.77	38.75	2.65%	1,961,020
Feb 2, 2026	37.31	38.03	37.23	37.77	37.75	0.72%	1,274,889
Jan 30, 2026	37.14	37.71	37.05	37.50	37.48	0.19%	1,253,022
Jan 29, 2026	37.24	37.54	36.40	37.43	37.41	1.44%	1,839,946
Jan 28, 2026	36.98	37.47	36.80	36.90	36.88	-0.27%	689,104
Jan 27, 2026	37.38	37.38	36.85	37.00	36.98	-0.86%	732,732
Jan 26, 2026	37.06	37.35	36.80	37.32	37.30	1.22%	867,808
Jan 23, 2026	37.41	37.62	36.80	36.87	36.85	-1.84%	806,559
Jan 22, 2026	37.65	38.13	37.32	37.56	37.54	1.02%	1,192,520
Jan 21, 2026	37.10	37.49	36.68	37.18	37.16	1.39%	1,182,558
Jan 20, 2026	37.01	37.39	36.40	36.67	36.65	-3.19%	1,208,847
Jan 16, 2026	38.78	38.94	37.85	37.88	37.86	-2.57%	1,086,327
Jan 15, 2026	38.60	39.02	38.55	38.88	38.86	1.41%	709,835
Jan 14, 2026	38.51	38.96	38.20	38.34	38.32	-0.70%	938,429
Jan 13, 2026	38.74	39.16	38.46	38.61	38.59	-0.36%	659,301
Jan 12, 2026	38.65	38.87	38.22	38.75	38.73	-0.62%	1,076,648
Jan 9, 2026	38.86	39.18	38.49	38.99	38.97	0.49%	629,887
Jan 8, 2026	37.28	39.02	37.01	38.80	38.78	3.52%	1,103,774
Jan 7, 2026	38.44	38.44	37.23	37.48	37.46	-2.55%	900,472
Jan 6, 2026	37.89	38.50	37.75	38.46	38.44	1.08%	1,076,930
Jan 5, 2026	37.99	38.68	37.99	38.05	38.03	0.66%	1,162,824
Jan 2, 2026	37.40	37.94	37.13	37.80	37.78	1.67%	928,796
Dec 31, 2025	37.88	38.02	36.87	37.18	37.16	-1.77%	975,973
Dec 30, 2025	37.82	38.07	37.60	37.85	37.83	-0.13%	843,038
Dec 29, 2025	38.09	38.27	37.58	37.90	37.88	-0.58%	649,526
Dec 26, 2025	38.01	38.27	37.87	38.12	38.10	0.18%	380,691
Dec 24, 2025	38.09	38.17	37.90	38.05	38.03	0.32%	343,548
Dec 23, 2025	37.82	38.01	37.62	37.93	37.91	0.03%	547,046
Dec 22, 2025	38.05	38.05	37.56	37.92	37.90	0.16%	839,519
Dec 19, 2025	37.67	38.05	37.56	37.86	37.84	0.61%	2,136,606
Dec 18, 2025	37.63	37.92	37.36	37.63	37.61	0.19%	1,537,838
Dec 17, 2025	37.58	38.36	37.45	37.56	37.54	-0.29%	1,474,064
Dec 16, 2025	37.39	37.78	37.24	37.67	37.65	1.02%	1,408,494
Dec 15, 2025	37.27	37.43	36.87	37.29	37.27	0.51%	1,411,216
Dec 12, 2025	37.20	37.32	36.83	37.10	37.08	-0.16%	1,557,365
Dec 11, 2025	36.36	37.26	36.27	37.16	37.14	2.23%	2,419,227
Dec 10, 2025	35.79	36.51	35.62	36.35	36.33	1.48%	1,136,286
Dec 9, 2025	35.61	36.37	35.61	35.82	35.80	0.20%	1,105,353
Dec 8, 2025	36.30	36.37	35.69	35.75	35.73	-1.24%	973,213
Dec 5, 2025	35.99	36.29	35.95	36.20	36.18	0.47%	960,225
Dec 4, 2025	35.88	36.31	35.83	36.03	36.01	0.33%	813,332
Dec 3, 2025	35.69	35.91	35.26	35.91	35.89	0.76%	1,935,443
Dec 2, 2025	36.12	36.13	35.47	35.64	35.62	-0.59%	803,932
Dec 1, 2025	35.96	36.21	35.78	35.85	35.83	-1.19%	867,505
Nov 28, 2025	35.82	36.37	35.64	36.28	36.26	1.57%	503,687
Nov 26, 2025	35.70	36.04	35.41	35.72	35.70	0.06%	744,160
Nov 25, 2025	35.48	35.84	35.19	35.70	35.68	1.31%	911,706
Nov 24, 2025	34.76	35.35	34.61	35.24	35.22	1.00%	1,284,974
Nov 21, 2025	34.16	35.27	34.00	34.89	34.87	2.77%	1,094,748
Nov 20, 2025	35.31	35.50	33.88	33.95	33.93	-1.91%	1,200,163
Nov 19, 2025	34.73	34.89	34.46	34.61	34.56	-0.17%	969,969
Nov 18, 2025	34.44	35.02	34.13	34.67	34.62	-0.09%	1,763,461
Nov 17, 2025	35.75	35.93	34.58	34.70	34.65	-3.34%	1,193,992
Nov 14, 2025	34.74	36.03	34.74	35.90	35.85	-1.02%	1,302,087
Nov 13, 2025	37.04	37.16	36.14	36.27	36.22	-2.45%	1,330,053
Nov 12, 2025	37.35	37.96	37.16	37.18	37.13	-0.35%	1,567,570
Nov 11, 2025	37.81	37.82	37.25	37.31	37.26	-1.53%	997,857
Nov 10, 2025	38.28	38.32	37.39	37.89	37.84	-0.18%	973,154
Nov 7, 2025	37.46	38.12	36.90	37.96	37.91	0.40%	1,126,456
Nov 6, 2025	38.12	38.51	37.27	37.81	37.76	-0.84%	1,382,130
Nov 5, 2025	37.49	38.29	37.26	38.13	38.08	1.38%	1,274,092
Nov 4, 2025	37.41	38.04	37.41	37.61	37.56	-0.63%	1,650,325
Nov 3, 2025	38.15	38.41	37.46	37.85	37.80	-1.69%	1,939,100
Oct 31, 2025	38.09	38.77	36.14	38.50	38.45	1.10%	2,510,018
Oct 30, 2025	39.34	42.28	37.95	38.08	38.03	-10.92%	2,878,080
Oct 29, 2025	42.60	43.21	42.47	42.75	42.69	0.09%	1,100,916
Oct 28, 2025	42.83	43.14	42.41	42.71	42.65	-0.74%	642,567
Oct 27, 2025	43.18	43.38	42.73	43.03	42.97	0.33%	736,123
Oct 24, 2025	43.51	43.54	42.84	42.89	42.83	-0.30%	938,910
Oct 23, 2025	42.35	43.12	42.26	43.02	42.96	1.80%	755,645
Oct 22, 2025	43.28	43.35	42.24	42.26	42.20	-2.20%	790,767
Oct 21, 2025	43.03	43.71	42.87	43.21	43.15	0.37%	749,519
Oct 20, 2025	42.75	43.23	42.41	43.05	42.99	1.27%	852,748
Oct 17, 2025	41.40	42.58	41.33	42.51	42.45	2.68%	1,430,329
Oct 16, 2025	40.69	41.50	40.54	41.40	41.34	2.42%	1,289,827
Oct 15, 2025	40.32	40.91	39.70	40.42	40.37	3.27%	1,773,028
Oct 14, 2025	37.99	39.46	37.99	39.14	39.09	1.69%	846,166
Oct 13, 2025	39.05	39.17	38.49	38.49	38.44	0.29%	1,065,682