Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.12	36.20	35.26	35.41	35.41	-1.78%	744,043
Apr 27, 2026	36.27	36.65	35.89	36.05	36.05	-0.30%	912,608
Apr 24, 2026	36.75	37.08	35.87	36.16	36.16	-1.82%	1,218,675
Apr 23, 2026	36.49	37.15	36.26	36.83	36.83	1.38%	1,434,786
Apr 22, 2026	37.07	37.20	35.78	36.33	36.33	-1.06%	1,061,463
Apr 21, 2026	37.48	37.95	36.65	36.72	36.72	-1.69%	921,287
Apr 20, 2026	37.11	37.57	37.11	37.35	37.35	0.13%	566,567
Apr 17, 2026	37.03	37.96	36.58	37.30	37.30	2.28%	749,824
Apr 16, 2026	36.53	37.01	36.31	36.47	36.47	0.19%	861,178
Apr 15, 2026	37.50	37.60	36.20	36.40	36.40	-3.17%	1,114,525
Apr 14, 2026	37.49	37.80	37.30	37.59	37.59	0.43%	1,141,259
Apr 13, 2026	36.60	37.51	36.49	37.43	37.43	1.13%	1,222,207
Apr 10, 2026	37.26	37.27	36.89	37.01	37.01	-0.40%	567,520
Apr 9, 2026	36.46	37.37	36.35	37.16	37.16	0.76%	681,271
Apr 8, 2026	37.15	37.56	36.78	36.88	36.88	4.36%	957,169
Apr 7, 2026	35.21	35.69	35.04	35.34	35.34	-0.31%	810,892
Apr 6, 2026	35.36	35.58	34.99	35.45	35.45	0.23%	603,332
Apr 2, 2026	35.11	36.19	34.73	35.37	35.37	-1.64%	793,234
Apr 1, 2026	35.70	36.20	35.57	35.96	35.96	1.38%	698,597
Mar 31, 2026	34.60	35.67	34.44	35.47	35.47	3.68%	875,843
Mar 30, 2026	35.34	35.34	34.03	34.21	34.21	-2.56%	759,275
Mar 27, 2026	35.94	35.94	34.97	35.11	35.11	-2.31%	882,359
Mar 26, 2026	36.40	36.75	35.84	35.94	35.94	-2.18%	731,246
Mar 25, 2026	37.36	37.52	36.23	36.74	36.74	-0.51%	872,872
Mar 24, 2026	36.13	37.22	35.61	36.93	36.93	1.21%	880,236
Mar 23, 2026	34.98	37.19	34.98	36.49	36.49	3.66%	1,812,058
Mar 20, 2026	35.18	35.36	34.83	35.20	35.20	-0.37%	1,672,172
Mar 19, 2026	35.12	35.66	34.93	35.33	35.33	-0.62%	1,313,327
Mar 18, 2026	36.30	36.71	35.55	35.55	35.55	-2.47%	880,891
Mar 17, 2026	36.56	36.83	35.92	36.45	36.45	0.41%	716,939
Mar 16, 2026	36.66	36.88	36.21	36.30	36.30	0.81%	727,069
Mar 13, 2026	36.67	36.67	35.59	36.01	36.01	-0.55%	752,670
Mar 12, 2026	37.17	37.49	36.16	36.21	36.21	-4.08%	926,595
Mar 11, 2026	38.02	38.02	37.10	37.75	37.75	-0.81%	870,579
Mar 10, 2026	38.58	38.84	38.04	38.06	38.06	-1.40%	746,415
Mar 9, 2026	37.87	38.64	36.91	38.60	38.60	0.65%	1,032,679
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