Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.23	30.44	29.41	29.61	29.61	-2.50%	2,597,741
Jun 25, 2026	30.74	31.26	30.16	30.37	30.37	0.40%	1,383,848
Jun 24, 2026	30.24	30.69	29.98	30.25	30.25	0.60%	1,588,682
Jun 23, 2026	30.26	30.69	30.03	30.07	30.07	-1.28%	2,026,957
Jun 22, 2026	29.79	30.47	29.63	30.46	30.46	1.84%	1,619,362
Jun 18, 2026	29.61	30.22	29.61	29.91	29.91	3.00%	3,419,462
Jun 17, 2026	29.81	30.16	28.91	29.04	29.04	-2.48%	1,729,017
Jun 16, 2026	29.67	30.08	29.44	29.78	29.78	0.81%	1,461,787
Jun 15, 2026	30.00	30.06	29.33	29.54	29.54	0.92%	1,311,682
Jun 12, 2026	28.92	29.50	28.51	29.27	29.27	2.09%	1,346,075
Jun 11, 2026	28.36	28.87	27.80	28.67	28.67	1.24%	2,258,450
Jun 10, 2026	28.68	28.79	28.01	28.32	28.32	-1.73%	2,168,162
Jun 9, 2026	28.76	29.15	28.23	28.82	28.82	1.44%	1,767,435
Jun 8, 2026	28.06	28.75	27.83	28.41	28.41	0.92%	1,970,425
Jun 5, 2026	28.30	28.58	28.01	28.15	28.15	-0.60%	1,535,687
Jun 4, 2026	28.63	28.71	27.95	28.32	28.32	-0.44%	1,698,260
Jun 3, 2026	28.23	28.53	28.06	28.47	28.45	0.28%	1,603,667
Jun 2, 2026	28.60	28.79	28.20	28.39	28.37	-0.25%	1,630,200
Jun 1, 2026	27.98	28.90	27.69	28.46	28.44	0.28%	2,478,932
May 29, 2026	28.80	29.02	28.31	28.38	28.36	-1.77%	2,190,856
May 28, 2026	28.98	29.20	28.59	28.89	28.86	-1.13%	1,859,565
May 27, 2026	29.73	29.74	29.21	29.22	29.19	-1.02%	1,802,073
May 26, 2026	29.24	29.69	28.78	29.52	29.49	-0.37%	2,653,997
May 22, 2026	29.12	29.70	28.94	29.63	29.60	2.46%	1,595,772
May 21, 2026	28.14	29.31	27.70	28.92	28.89	1.76%	2,413,135
May 20, 2026	27.89	28.57	27.25	28.42	28.40	2.23%	2,869,623
May 19, 2026	28.75	28.76	27.74	27.80	27.78	-0.68%	3,058,516
May 18, 2026	28.00	28.41	27.76	27.99	27.97	-0.14%	2,213,601
May 15, 2026	28.30	28.60	27.78	28.03	28.01	-2.40%	2,156,777
May 14, 2026	29.43	29.82	28.65	28.72	28.69	-1.03%	2,045,458
May 13, 2026	29.26	29.52	28.61	29.02	28.99	-0.99%	4,028,609
May 12, 2026	30.03	30.33	29.09	29.31	29.28	-2.20%	2,723,113
May 11, 2026	29.93	30.77	29.49	29.97	29.94	-0.40%	3,152,275
May 8, 2026	30.88	31.47	30.03	30.09	30.06	-1.89%	3,714,219
May 7, 2026	34.65	34.73	30.01	30.67	30.64	-12.47%	5,339,253
May 6, 2026	35.59	36.00	34.83	35.04	35.01	0.37%	1,975,379
May 5, 2026	34.99	35.35	34.64	34.91	34.88	0.34%	1,006,689
May 4, 2026	35.05	35.43	34.72	34.79	34.76	-1.05%	1,339,587
May 1, 2026	35.96	36.00	35.02	35.16	35.13	-2.01%	1,687,694
Apr 30, 2026	34.99	35.92	34.82	35.88	35.85	3.34%	1,893,459
Apr 29, 2026	35.11	35.61	34.43	34.72	34.69	-1.95%	810,274
Apr 28, 2026	36.12	36.20	35.26	35.41	35.38	-1.78%	744,171
Apr 27, 2026	36.27	36.65	35.89	36.05	36.02	-0.30%	932,045
Apr 24, 2026	36.75	37.08	35.87	36.16	36.13	-1.82%	1,302,361
Apr 23, 2026	36.49	37.15	36.26	36.83	36.80	1.38%	1,437,289
Apr 22, 2026	37.07	37.20	35.78	36.33	36.30	-1.06%	1,066,647
Apr 21, 2026	37.48	37.95	36.65	36.72	36.69	-1.69%	921,287
Apr 20, 2026	37.11	37.57	37.11	37.35	37.32	0.13%	566,567
Apr 17, 2026	37.03	37.96	36.58	37.30	37.27	2.28%	750,441
Apr 16, 2026	36.53	37.01	36.31	36.47	36.44	0.19%	861,178
Apr 15, 2026	37.50	37.60	36.20	36.40	36.37	-3.17%	1,114,525
Apr 14, 2026	37.49	37.80	37.30	37.59	37.56	0.43%	1,142,136
Apr 13, 2026	36.60	37.51	36.49	37.43	37.40	1.13%	1,222,207
Apr 10, 2026	37.26	37.27	36.89	37.01	36.98	-0.40%	567,520
Apr 9, 2026	36.46	37.37	36.35	37.16	37.13	0.76%	681,271
Apr 8, 2026	37.15	37.56	36.78	36.88	36.85	4.36%	957,169
Apr 7, 2026	35.21	35.69	35.04	35.34	35.31	-0.31%	810,944
Apr 6, 2026	35.36	35.58	34.99	35.45	35.42	0.23%	603,332
Apr 2, 2026	35.11	36.19	34.73	35.37	35.34	-1.64%	793,287
Apr 1, 2026	35.70	36.20	35.57	35.96	35.93	1.38%	698,597
Mar 31, 2026	34.60	35.67	34.44	35.47	35.44	3.68%	875,843
Mar 30, 2026	35.34	35.34	34.03	34.21	34.18	-2.56%	759,275
Mar 27, 2026	35.94	35.94	34.97	35.11	35.08	-2.31%	892,613
Mar 26, 2026	36.40	36.75	35.84	35.94	35.91	-2.18%	731,246
Mar 25, 2026	37.36	37.52	36.23	36.74	36.71	-0.51%	872,904
Mar 24, 2026	36.13	37.22	35.61	36.93	36.90	1.21%	880,236
Mar 23, 2026	34.98	37.19	34.98	36.49	36.46	3.66%	1,812,078
Mar 20, 2026	35.18	35.36	34.83	35.20	35.17	-0.37%	1,678,419
Mar 19, 2026	35.12	35.66	34.93	35.33	35.30	-0.62%	1,320,272
Mar 18, 2026	36.30	36.71	35.55	35.55	35.52	-2.47%	880,891
Mar 17, 2026	36.56	36.83	35.92	36.45	36.42	0.41%	716,939
Mar 16, 2026	36.66	36.88	36.21	36.30	36.27	0.81%	756,633
Mar 13, 2026	36.67	36.67	35.59	36.01	35.98	-0.55%	771,715
Mar 12, 2026	37.17	37.49	36.16	36.21	36.18	-4.08%	926,924
Mar 11, 2026	38.02	38.02	37.10	37.75	37.72	-0.81%	870,679
Mar 10, 2026	38.58	38.84	38.04	38.06	38.03	-1.40%	746,579
Mar 9, 2026	37.87	38.64	36.91	38.60	38.57	0.65%	1,032,729
Mar 6, 2026	38.74	38.93	38.05	38.35	38.32	-3.11%	1,086,502
Mar 5, 2026	39.96	40.22	39.23	39.58	39.55	-2.28%	887,562
Mar 4, 2026	40.44	40.76	39.64	40.53	40.47	0.47%	1,110,384
Mar 3, 2026	39.73	40.70	39.21	40.34	40.28	-1.87%	969,397
Mar 2, 2026	40.16	41.12	39.87	41.11	41.05	0.46%	1,037,126
Feb 27, 2026	40.53	40.99	39.87	40.92	40.86	-0.24%	1,534,545
Feb 26, 2026	40.97	41.30	40.24	41.02	40.96	0.84%	1,253,581
Feb 25, 2026	41.00	41.42	40.14	40.68	40.62	-0.64%	686,337
Feb 24, 2026	40.61	41.32	40.50	40.94	40.88	1.26%	790,258
Feb 23, 2026	41.04	41.39	40.26	40.43	40.37	-1.29%	831,669
Feb 20, 2026	40.90	41.72	40.53	40.96	40.90	-0.12%	1,118,622
Feb 19, 2026	40.70	41.29	40.39	41.01	40.95	0.15%	1,205,858
Feb 18, 2026	40.58	41.61	40.26	40.95	40.89	0.81%	1,218,723
Feb 17, 2026	41.67	41.95	40.61	40.62	40.56	-2.80%	1,771,249
Feb 13, 2026	42.88	43.46	41.77	41.79	41.73	-0.74%	1,950,534
Feb 12, 2026	44.73	48.20	41.70	42.10	42.04	3.41%	4,533,353
Feb 11, 2026	42.90	43.24	40.63	40.71	40.65	-4.35%	1,995,120
Feb 10, 2026	42.83	42.96	42.15	42.56	42.50	-0.05%	1,222,975
Feb 9, 2026	38.80	42.84	38.80	42.58	42.52	1.14%	1,594,210
Feb 6, 2026	39.93	42.26	39.93	42.10	42.04	4.57%	1,263,902
Feb 5, 2026	39.75	40.43	39.61	40.26	40.20	0.20%	1,252,704
Feb 4, 2026	39.23	40.76	38.97	40.18	40.12	3.64%	1,786,831
Feb 3, 2026	37.84	38.97	37.79	38.77	38.71	2.65%	1,961,020