Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.32	34.32	34.32	34.32	34.32	0.65%	-
Feb 19, 2026	34.10	34.10	34.10	34.10	34.10	1.22%	-
Feb 18, 2026	33.69	33.69	33.69	33.69	33.69	-2.12%	-
Feb 17, 2026	34.42	34.42	34.42	34.42	34.42	-0.69%	-
Feb 16, 2026	34.66	34.66	34.66	34.66	34.66	-0.20%	-
Feb 13, 2026	34.73	34.73	34.73	34.73	34.73	-2.69%	-
Feb 12, 2026	33.74	35.69	33.74	35.69	35.69	1.68%	37
Feb 11, 2026	35.10	35.10	35.10	35.10	35.10	0.20%	-
Feb 10, 2026	35.03	35.03	35.03	35.03	35.03	0.55%	-
Feb 9, 2026	34.84	34.84	34.84	34.84	34.84	4.44%	-
Feb 6, 2026	33.36	33.36	33.36	33.36	33.36	-0.24%	-
Feb 5, 2026	33.44	33.44	33.44	33.44	33.44	3.85%	-
Feb 4, 2026	32.20	32.20	32.20	32.20	32.20	2.38%	-
Feb 3, 2026	31.45	31.45	31.45	31.45	31.45	3.11%	-
Feb 2, 2026	30.50	30.50	30.50	30.50	30.50	-0.03%	-
Jan 30, 2026	30.47	30.51	30.47	30.51	30.51	0.86%	-
Jan 29, 2026	30.25	30.25	30.25	30.25	30.25	-0.43%	-
Jan 28, 2026	30.38	30.38	30.38	30.38	30.38	-1.78%	-
Jan 27, 2026	30.93	30.93	30.93	30.93	30.93	1.64%	-
Jan 26, 2026	30.43	30.43	30.43	30.43	30.43	-3.18%	-
Jan 23, 2026	31.43	31.43	31.43	31.43	31.43	0.58%	-
Jan 22, 2026	31.25	31.25	31.25	31.25	31.25	1.59%	-
Jan 21, 2026	30.76	30.76	30.76	30.76	30.76	-1.38%	-
Jan 20, 2026	31.30	31.30	31.19	31.19	31.19	-1.20%	59
Jan 19, 2026	31.57	31.57	31.57	31.57	31.57	-4.22%	-
Jan 16, 2026	32.96	32.96	32.96	32.96	32.96	1.89%	-
Jan 15, 2026	32.35	32.35	32.35	32.35	32.35	-0.22%	-
Jan 14, 2026	32.42	32.42	32.42	32.42	32.42	-0.40%	-
Jan 13, 2026	32.55	32.55	32.55	32.55	32.55	0.12%	-
Jan 12, 2026	32.51	32.51	32.51	32.51	32.51	-0.46%	-
Jan 9, 2026	32.66	32.66	32.66	32.66	32.66	4.25%	-
Jan 8, 2026	31.33	31.33	31.33	31.33	31.33	-2.85%	-
Jan 7, 2026	32.25	32.25	32.25	32.25	32.25	1.22%	-
Jan 6, 2026	31.86	31.86	31.86	31.86	31.86	0.25%	-
Jan 5, 2026	31.78	31.78	31.78	31.78	31.78	1.83%	-
Jan 2, 2026	31.21	31.21	31.21	31.21	31.21	-0.98%	-
Dec 30, 2025	31.52	31.52	31.52	31.52	31.52	-0.57%	-
Dec 29, 2025	31.70	31.70	31.70	31.70	31.70	0.48%	-
Dec 23, 2025	31.55	31.55	31.55	31.55	31.55	-0.75%	-
Dec 22, 2025	31.79	31.79	31.79	31.79	31.79	1.05%	-
Dec 19, 2025	31.46	31.46	31.46	31.46	31.46	0.19%	-
Dec 18, 2025	31.40	31.40	31.40	31.40	31.40	-0.54%	-
Dec 17, 2025	31.57	31.57	31.57	31.57	31.57	2.23%	-
Dec 16, 2025	30.88	30.88	30.88	30.88	30.88	-0.71%	-
Dec 15, 2025	31.10	31.10	31.10	31.10	31.10	0.23%	-
Dec 12, 2025	31.03	31.03	31.03	31.03	31.03	2.85%	-
Dec 11, 2025	30.17	30.17	30.17	30.17	30.17	-0.07%	-
Dec 10, 2025	30.19	30.19	30.19	30.19	30.19	0.20%	-
Dec 9, 2025	30.13	30.13	30.13	30.13	30.13	-1.18%	-
Dec 8, 2025	30.49	30.49	30.49	30.49	30.49	0.40%	-