Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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