Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	30.37	30.37	30.37	30.37	30.37	0.53%	-
Dec 4, 2025	30.21	30.21	30.21	30.21	30.21	0.43%	-
Dec 3, 2025	30.08	30.08	30.08	30.08	30.08	-0.53%	-
Dec 2, 2025	30.24	30.24	30.24	30.24	30.24	-0.56%	-
Dec 1, 2025	30.41	30.41	30.41	30.41	30.41	0.50%	-
Nov 28, 2025	30.26	30.26	30.26	30.26	30.26	0.20%	-
Nov 27, 2025	30.20	30.20	30.20	30.20	30.20	-0.46%	-
Nov 26, 2025	30.34	30.34	30.34	30.34	30.34	1.30%	-
Nov 25, 2025	29.95	29.95	29.95	29.95	29.95	0.27%	-
Nov 24, 2025	29.87	29.87	29.87	29.87	29.87	3.21%	-
Nov 21, 2025	28.94	28.94	28.94	28.94	28.94	-3.34%	-
Nov 20, 2025	29.94	29.94	29.94	29.94	29.94	1.98%	-
Nov 19, 2025	29.36	29.36	29.36	29.36	29.34	0.96%	-
Nov 18, 2025	29.08	29.08	29.08	29.08	29.06	-4.50%	-
Nov 17, 2025	30.45	30.45	30.45	30.45	30.43	-0.10%	-