Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.99	36.29	35.95	36.20	36.20	0.47%	960,225
Dec 4, 2025	35.88	36.31	35.83	36.03	36.03	0.33%	813,332
Dec 3, 2025	35.69	35.91	35.26	35.91	35.91	0.76%	1,785,666
Dec 2, 2025	36.12	36.13	35.47	35.64	35.64	-0.59%	803,932
Dec 1, 2025	35.96	36.21	35.78	35.85	35.85	-1.19%	867,505
Nov 28, 2025	35.82	36.37	35.64	36.28	36.28	1.57%	503,687
Nov 26, 2025	35.70	36.04	35.41	35.72	35.72	0.06%	743,598
Nov 25, 2025	35.48	35.84	35.19	35.70	35.70	1.31%	911,706
Nov 24, 2025	34.76	35.35	34.61	35.24	35.24	1.00%	1,284,974
Nov 21, 2025	34.16	35.27	34.00	34.89	34.89	2.77%	1,094,748
Nov 20, 2025	35.31	35.50	33.88	33.95	33.95	-1.91%	1,200,163
Nov 19, 2025	34.73	34.89	34.46	34.61	34.59	-0.17%	969,969
Nov 18, 2025	34.44	35.02	34.13	34.67	34.64	-0.09%	1,763,461
Nov 17, 2025	35.75	35.93	34.58	34.70	34.67	-3.34%	1,193,992
Nov 14, 2025	34.74	36.03	34.74	35.90	35.87	-1.02%	1,302,087
Nov 13, 2025	37.04	37.16	36.14	36.27	36.24	-2.45%	1,330,053
Nov 12, 2025	37.35	37.96	37.16	37.18	37.15	-0.35%	1,567,570
Nov 11, 2025	37.81	37.82	37.25	37.31	37.28	-1.53%	997,857
Nov 10, 2025	38.28	38.32	37.39	37.89	37.86	-0.18%	973,154
Nov 7, 2025	37.46	38.12	36.90	37.96	37.93	0.40%	1,126,456
Nov 6, 2025	38.12	38.51	37.27	37.81	37.78	-0.84%	1,382,130
Nov 5, 2025	37.49	38.29	37.26	38.13	38.10	1.38%	1,274,092
Nov 4, 2025	37.41	38.04	37.41	37.61	37.58	-0.63%	1,650,325
Nov 3, 2025	38.15	38.41	37.46	37.85	37.82	-1.69%	1,939,100
Oct 31, 2025	38.09	38.77	36.14	38.50	38.47	1.10%	2,510,018
Oct 30, 2025	39.34	42.28	37.95	38.08	38.05	-10.92%	2,878,080
Oct 29, 2025	42.60	43.21	42.47	42.75	42.72	0.09%	1,100,916
Oct 28, 2025	42.83	43.14	42.41	42.71	42.68	-0.74%	642,567
Oct 27, 2025	43.18	43.38	42.73	43.03	43.00	0.33%	736,123
Oct 24, 2025	43.51	43.54	42.84	42.89	42.86	-0.30%	938,910
Oct 23, 2025	42.35	43.12	42.26	43.02	42.99	1.80%	755,645
Oct 22, 2025	43.28	43.35	42.24	42.26	42.23	-2.20%	790,767
Oct 21, 2025	43.03	43.71	42.87	43.21	43.18	0.37%	749,519
Oct 20, 2025	42.75	43.23	42.41	43.05	43.02	1.27%	852,748
Oct 17, 2025	41.40	42.58	41.33	42.51	42.48	2.68%	1,430,329
Oct 16, 2025	40.69	41.50	40.54	41.40	41.37	2.42%	1,289,827
Oct 15, 2025	40.32	40.91	39.70	40.42	40.39	3.27%	1,773,028
Oct 14, 2025	37.99	39.46	37.99	39.14	39.11	1.69%	846,166
Oct 13, 2025	39.05	39.17	38.49	38.49	38.46	0.29%	1,065,682
Oct 10, 2025	39.74	39.80	38.27	38.38	38.35	-3.11%	1,097,672
Oct 9, 2025	40.10	40.21	39.50	39.61	39.58	-0.88%	1,095,329
Oct 8, 2025	39.99	40.17	39.40	39.96	39.93	0.48%	1,011,191
Oct 7, 2025	40.73	40.90	39.46	39.77	39.74	-1.73%	887,356
Oct 6, 2025	41.84	41.90	40.33	40.47	40.44	-2.27%	900,544
Oct 3, 2025	41.93	42.16	41.32	41.41	41.38	-0.98%	978,361
Oct 2, 2025	41.90	42.21	41.54	41.82	41.79	0.10%	745,174
Oct 1, 2025	41.70	42.04	41.65	41.78	41.75	-0.45%	900,272
Sep 30, 2025	41.87	42.06	41.44	41.97	41.94	0.50%	562,542
Sep 29, 2025	42.45	42.58	41.76	41.76	41.73	-0.95%	670,808
Sep 26, 2025	41.94	42.31	41.78	42.16	42.13	0.96%	825,130
Sep 25, 2025	41.75	42.00	41.33	41.76	41.73	-1.23%	696,071
Sep 24, 2025	43.00	43.06	42.26	42.28	42.25	-1.49%	630,184
Sep 23, 2025	43.30	43.63	42.77	42.92	42.89	-0.51%	586,110
Sep 22, 2025	42.99	43.29	42.75	43.14	43.11	-0.30%	555,117
Sep 19, 2025	43.72	43.88	43.02	43.27	43.24	-0.57%	2,085,015
Sep 18, 2025	42.80	43.60	42.72	43.52	43.49	2.23%	645,077
Sep 17, 2025	42.75	43.39	42.35	42.57	42.54	-0.05%	961,293
Sep 16, 2025	42.87	42.99	42.28	42.59	42.56	-0.37%	689,230
Sep 15, 2025	42.97	43.21	42.67	42.75	42.72	-0.23%	586,826
Sep 12, 2025	43.07	43.26	42.68	42.85	42.82	-0.88%	896,722
Sep 11, 2025	43.08	43.61	42.84	43.23	43.20	0.75%	1,138,469
Sep 10, 2025	42.75	43.10	42.68	42.91	42.88	0.78%	943,046
Sep 9, 2025	43.26	43.37	42.31	42.58	42.55	-1.84%	629,004
Sep 8, 2025	43.50	43.62	43.09	43.38	43.35	-0.16%	695,038
Sep 5, 2025	43.51	43.72	42.94	43.45	43.42	0.37%	706,179
Sep 4, 2025	42.69	43.31	42.50	43.29	43.26	1.72%	604,427
Sep 3, 2025	42.25	42.58	42.04	42.56	42.50	0.38%	716,414
Sep 2, 2025	42.14	42.43	41.91	42.40	42.34	-1.19%	855,851
Aug 29, 2025	43.33	43.41	42.74	42.91	42.85	-1.20%	705,814
Aug 28, 2025	43.71	43.78	43.32	43.43	43.37	-0.09%	746,781
Aug 27, 2025	43.21	43.72	43.09	43.47	43.41	0.12%	1,214,726
Aug 26, 2025	43.08	43.60	42.94	43.42	43.36	0.67%	1,348,757
Aug 25, 2025	43.53	43.60	43.10	43.13	43.07	-1.33%	655,466
Aug 22, 2025	42.59	43.77	42.35	43.71	43.65	3.38%	748,476
Aug 21, 2025	42.25	42.50	42.06	42.28	42.22	0.48%	818,808
Aug 20, 2025	42.51	42.59	41.98	42.08	42.02	-1.41%	891,859
Aug 19, 2025	42.56	43.09	42.45	42.68	42.62	0.54%	630,365
Aug 18, 2025	42.13	42.54	42.13	42.45	42.39	0.81%	1,032,373
Aug 15, 2025	42.91	43.27	41.80	42.11	42.05	-2.23%	969,644
Aug 14, 2025	42.70	43.27	42.51	43.07	43.01	-0.25%	1,149,224
Aug 13, 2025	42.46	43.32	42.15	43.18	43.12	2.71%	1,647,427
Aug 12, 2025	40.68	42.05	40.59	42.04	41.98	4.14%	871,510
Aug 11, 2025	40.62	40.90	40.19	40.37	40.32	-0.44%	1,020,552
Aug 8, 2025	40.66	40.84	40.37	40.55	40.50	0.45%	871,790
Aug 7, 2025	40.83	40.90	39.88	40.37	40.32	-0.44%	1,008,361
Aug 6, 2025	41.13	41.24	40.39	40.55	40.50	-1.58%	1,188,967
Aug 5, 2025	41.77	41.99	40.85	41.20	41.15	-0.02%	1,443,170
Aug 4, 2025	40.58	41.21	40.38	41.21	41.16	2.03%	1,201,961
Aug 1, 2025	40.84	40.84	39.59	40.39	40.34	-2.60%	1,911,886
Jul 31, 2025	40.64	42.00	39.50	41.47	41.42	4.35%	2,833,328
Jul 30, 2025	40.06	40.37	39.36	39.74	39.69	-0.48%	1,393,267
Jul 29, 2025	40.18	40.27	39.60	39.93	39.88	0.10%	840,175
Jul 28, 2025	39.77	40.07	39.46	39.89	39.84	0.30%	1,146,540
Jul 25, 2025	39.06	39.78	38.71	39.77	39.72	2.03%	819,695
Jul 24, 2025	39.58	39.74	38.95	38.98	38.93	-1.59%	870,117
Jul 23, 2025	39.19	39.66	38.96	39.61	39.56	1.98%	1,092,207
Jul 22, 2025	38.14	38.91	37.70	38.84	38.79	2.00%	1,167,720
Jul 21, 2025	38.57	38.72	38.07	38.08	38.03	-0.94%	621,171
Jul 18, 2025	38.59	38.69	38.33	38.44	38.39	-0.03%	853,067
Jul 17, 2025	37.79	38.56	37.70	38.45	38.40	1.96%	1,831,766