Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.41	38.95	38.04	38.84	38.84	1.36%	1,137,668
Nov 21, 2024	37.74	38.48	37.34	38.32	38.32	2.49%	953,100
Nov 20, 2024	37.08	37.53	36.79	37.39	37.37	0.81%	964,416
Nov 19, 2024	37.12	37.48	36.71	37.09	37.07	-1.41%	1,072,622
Nov 18, 2024	38.09	38.32	37.60	37.62	37.60	-1.21%	755,023
Nov 15, 2024	39.00	39.10	38.04	38.08	38.06	-2.21%	707,268
Nov 14, 2024	39.04	39.19	38.76	38.94	38.92	-0.46%	882,276
Nov 13, 2024	39.52	39.77	39.07	39.12	39.09	-1.01%	1,161,819
Nov 12, 2024	40.22	40.33	39.51	39.52	39.49	-2.06%	1,088,219
Nov 11, 2024	40.25	40.80	40.14	40.35	40.32	0.75%	732,223
Nov 8, 2024	40.35	40.99	39.81	40.05	40.02	-0.99%	1,163,340
Nov 7, 2024	40.07	40.71	39.70	40.45	40.42	1.07%	1,017,387
Nov 6, 2024	40.00	40.25	39.10	40.02	39.99	5.29%	1,211,601
Nov 5, 2024	37.07	38.08	36.53	38.01	37.99	2.51%	1,094,543
Nov 4, 2024	36.99	37.56	36.75	37.08	37.06	0.32%	736,665
Nov 1, 2024	36.78	37.38	36.54	36.96	36.94	-0.32%	1,215,603
Oct 31, 2024	36.29	37.48	36.23	37.08	37.06	8.80%	1,674,793
Oct 30, 2024	33.68	34.42	33.60	34.08	34.06	0.44%	951,210
Oct 29, 2024	34.37	34.53	33.80	33.93	33.91	-1.62%	1,488,225
Oct 28, 2024	34.22	34.73	34.20	34.49	34.47	1.35%	970,255
Oct 25, 2024	34.61	34.81	33.99	34.03	34.01	-0.87%	542,315
Oct 24, 2024	34.32	34.40	34.10	34.33	34.31	0.29%	719,114
Oct 23, 2024	34.27	34.64	33.93	34.23	34.21	-1.47%	498,500
Oct 22, 2024	35.04	35.18	34.72	34.74	34.72	-1.33%	490,932
Oct 21, 2024	35.19	35.38	35.01	35.21	35.19	-0.25%	471,265
Oct 18, 2024	35.41	35.41	34.95	35.30	35.28	-0.03%	570,818
Oct 17, 2024	34.58	35.32	34.49	35.31	35.29	2.47%	701,783
Oct 16, 2024	34.56	34.85	34.31	34.46	34.44	0.35%	443,366
Oct 15, 2024	34.15	34.85	34.11	34.34	34.32	-0.03%	751,472
Oct 14, 2024	34.54	34.59	34.26	34.35	34.33	-0.46%	529,123
Oct 11, 2024	33.84	34.85	33.84	34.51	34.49	1.86%	826,088
Oct 10, 2024	33.23	33.90	32.91	33.88	33.86	1.04%	955,914
Oct 9, 2024	33.36	33.85	33.25	33.53	33.51	0.99%	465,236
Oct 8, 2024	33.50	33.64	33.13	33.20	33.18	-0.95%	496,268
Oct 7, 2024	33.46	33.77	33.17	33.52	33.50	-0.50%	635,881
Oct 4, 2024	33.44	33.71	33.27	33.69	33.67	2.00%	663,809
Oct 3, 2024	33.12	33.40	33.01	33.03	33.01	-0.99%	796,593
Oct 2, 2024	33.45	33.88	33.22	33.36	33.34	-0.45%	549,724
Oct 1, 2024	33.55	33.68	33.08	33.51	33.49	-0.68%	615,781
Sep 30, 2024	33.80	33.97	33.45	33.74	33.72	-0.41%	815,285
Sep 27, 2024	33.58	34.30	33.40	33.88	33.86	1.26%	1,011,080
Sep 26, 2024	33.43	33.58	33.08	33.46	33.44	1.79%	1,236,282
Sep 25, 2024	33.41	33.41	32.72	32.87	32.85	-1.20%	1,149,500
Sep 24, 2024	33.51	33.61	33.24	33.27	33.25	-0.33%	879,519
Sep 23, 2024	33.50	33.64	33.20	33.38	33.36	0.42%	1,021,252
Sep 20, 2024	33.73	33.81	33.21	33.24	33.22	-2.26%	3,044,078
Sep 19, 2024	34.00	34.18	33.54	34.01	33.99	2.41%	537,637
Sep 18, 2024	33.57	33.88	33.10	33.21	33.19	-0.75%	664,141
Sep 17, 2024	33.73	33.85	33.30	33.46	33.44	0.03%	509,103
Sep 16, 2024	33.13	33.60	33.10	33.45	33.43	0.94%	641,345
Sep 13, 2024	32.52	33.22	32.50	33.14	33.12	2.25%	947,925
Sep 12, 2024	32.10	32.58	31.80	32.41	32.39	1.44%	1,366,833
Sep 11, 2024	32.16	32.16	31.22	31.95	31.93	-0.96%	1,266,390
Sep 10, 2024	32.28	32.45	31.99	32.26	32.24	-0.09%	625,789
Sep 9, 2024	32.65	32.74	32.26	32.29	32.27	-0.80%	800,644
Sep 6, 2024	33.08	33.35	32.50	32.55	32.53	-1.69%	552,273
Sep 5, 2024	33.41	33.63	33.06	33.11	33.09	-0.87%	937,940
Sep 4, 2024	33.63	33.74	33.22	33.40	33.35	-1.12%	1,319,628
Sep 3, 2024	34.66	34.79	33.42	33.78	33.73	-3.57%	1,384,741
Aug 30, 2024	34.83	35.18	34.73	35.03	34.98	0.75%	1,885,156
Aug 29, 2024	34.92	35.39	34.73	34.77	34.72	0.35%	646,915
Aug 28, 2024	34.97	35.23	34.63	34.65	34.60	-0.89%	592,473
Aug 27, 2024	34.60	35.10	34.36	34.96	34.91	-	703,476
Aug 26, 2024	35.28	35.44	34.85	34.96	34.91	-0.20%	567,631
Aug 23, 2024	34.59	35.33	34.59	35.03	34.98	1.83%	583,104
Aug 22, 2024	34.83	35.15	34.37	34.40	34.35	-1.18%	656,964
Aug 21, 2024	34.51	34.83	34.26	34.81	34.76	1.49%	1,232,273
Aug 20, 2024	34.38	34.78	34.21	34.30	34.25	-1.07%	681,234
Aug 19, 2024	34.19	34.92	34.19	34.67	34.62	1.49%	645,275
Aug 16, 2024	34.46	34.54	34.07	34.16	34.11	-0.90%	1,145,008
Aug 15, 2024	34.31	34.69	34.05	34.47	34.42	2.22%	623,014
Aug 14, 2024	33.90	34.00	33.52	33.72	33.67	-0.33%	991,189
Aug 13, 2024	33.17	33.95	33.05	33.83	33.78	2.73%	1,178,864
Aug 12, 2024	33.35	33.53	32.89	32.93	32.88	-1.53%	708,844
Aug 9, 2024	33.31	33.46	32.98	33.44	33.39	0.12%	792,029
Aug 8, 2024	33.08	33.61	33.07	33.40	33.35	2.17%	947,072
Aug 7, 2024	33.29	33.54	32.50	32.69	32.64	-0.34%	1,009,044
Aug 6, 2024	32.50	33.29	32.31	32.80	32.75	1.20%	977,157
Aug 5, 2024	32.84	33.05	32.03	32.41	32.36	-1.85%	1,954,796
Aug 2, 2024	34.36	34.99	32.71	33.02	32.97	-6.33%	1,578,377
Aug 1, 2024	34.01	35.34	32.16	35.25	35.20	-10.15%	3,644,808
Jul 31, 2024	39.27	39.98	38.94	39.23	39.18	0.80%	762,327
Jul 30, 2024	39.56	39.87	38.68	38.92	38.87	-1.14%	516,021
Jul 29, 2024	39.27	39.76	39.10	39.37	39.32	0.33%	293,886
Jul 26, 2024	39.15	39.68	38.89	39.24	39.19	1.74%	745,023
Jul 25, 2024	38.67	39.29	38.41	38.57	38.52	-0.13%	631,056
Jul 24, 2024	39.20	39.55	38.58	38.62	38.57	-2.33%	594,348
Jul 23, 2024	39.49	40.13	39.13	39.54	39.48	-0.28%	566,891
Jul 22, 2024	40.19	40.19	39.36	39.65	39.59	-0.25%	1,546,919
Jul 19, 2024	39.87	40.03	39.17	39.75	39.69	-0.48%	518,187
Jul 18, 2024	40.75	41.36	39.76	39.94	39.88	-2.32%	573,504
Jul 17, 2024	40.95	41.45	40.78	40.89	40.83	-1.21%	466,584
Jul 16, 2024	40.61	41.61	40.58	41.39	41.33	2.27%	500,486
Jul 15, 2024	39.69	40.54	39.54	40.47	40.41	2.20%	584,108
Jul 12, 2024	40.21	40.31	39.59	39.60	39.54	-0.28%	477,912
Jul 11, 2024	39.15	39.96	39.15	39.71	39.65	2.58%	595,117
Jul 10, 2024	37.99	38.73	37.90	38.71	38.66	1.90%	540,078
Jul 9, 2024	38.03	38.44	37.96	37.99	37.94	-0.45%	405,687
Jul 8, 2024	38.33	38.83	38.08	38.16	38.11	0.24%	737,574
Jul 5, 2024	38.21	38.44	37.75	38.07	38.02	-0.68%	1,014,772