Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	36.76	37.03	36.33	36.84	36.84	1.46%	763,028
Jun 23, 2025	35.53	36.31	35.40	36.31	36.31	1.59%	636,722
Jun 20, 2025	35.90	35.94	35.44	35.74	35.74	0.06%	2,388,632
Jun 18, 2025	35.66	36.04	35.51	35.72	35.72	0.45%	620,929
Jun 17, 2025	35.80	36.17	35.47	35.56	35.56	-1.90%	636,211
Jun 16, 2025	35.75	36.35	35.60	36.25	36.25	2.11%	637,767
Jun 13, 2025	36.00	36.20	35.23	35.50	35.50	-2.66%	527,743
Jun 12, 2025	36.55	36.66	36.19	36.47	36.47	-0.73%	489,364
Jun 11, 2025	37.05	37.18	36.66	36.74	36.74	-0.73%	778,442
Jun 10, 2025	36.69	37.05	36.64	37.01	37.01	1.40%	735,081
Jun 9, 2025	36.32	36.71	36.08	36.50	36.50	1.14%	808,602
Jun 6, 2025	36.41	36.41	35.89	36.09	36.09	0.78%	628,542
Jun 5, 2025	35.89	36.17	35.71	35.81	35.81	-0.22%	808,241
Jun 4, 2025	36.57	36.58	35.88	35.89	35.87	-1.35%	1,010,370
Jun 3, 2025	35.73	36.48	35.59	36.38	36.36	2.10%	626,578
Jun 2, 2025	35.62	35.73	34.83	35.63	35.61	-0.34%	762,275
May 30, 2025	35.82	35.93	35.49	35.75	35.73	-0.94%	1,014,757
May 29, 2025	36.13	36.13	35.59	36.09	36.07	0.73%	997,498
May 28, 2025	36.14	36.14	35.64	35.83	35.81	-0.56%	884,980
May 27, 2025	35.93	36.14	35.41	36.03	36.01	2.18%	902,113
May 23, 2025	35.07	35.43	35.07	35.26	35.24	-1.54%	541,753
May 22, 2025	35.51	35.89	35.42	35.81	35.79	0.48%	737,542
May 21, 2025	36.46	36.69	35.55	35.64	35.62	-2.73%	1,007,857
May 20, 2025	36.86	37.05	36.53	36.64	36.61	-0.87%	865,038
May 19, 2025	36.53	37.03	36.53	36.96	36.93	-0.30%	713,561
May 16, 2025	36.85	37.09	36.70	37.07	37.04	0.65%	811,434
May 15, 2025	36.79	37.12	36.57	36.83	36.80	-0.22%	1,060,962
May 14, 2025	37.17	37.33	36.79	36.91	36.88	-0.78%	922,191
May 13, 2025	36.79	37.28	36.67	37.20	37.17	1.56%	1,008,176
May 12, 2025	36.52	36.90	36.01	36.63	36.60	5.11%	1,453,346
May 9, 2025	35.14	35.36	34.79	34.85	34.83	-0.09%	789,904
May 8, 2025	34.24	35.34	34.24	34.88	34.86	2.14%	1,403,305
May 7, 2025	33.66	34.16	33.42	34.15	34.13	2.15%	1,505,746
May 6, 2025	33.09	33.85	33.06	33.43	33.41	-	709,173
May 5, 2025	33.24	33.95	33.15	33.43	33.41	0.42%	1,150,484
May 2, 2025	32.66	33.43	32.47	33.29	33.27	3.29%	1,391,344
May 1, 2025	32.73	33.77	32.03	32.23	32.21	1.32%	1,515,589
Apr 30, 2025	30.80	31.86	30.67	31.81	31.79	1.56%	1,328,864
Apr 29, 2025	31.15	31.60	31.03	31.32	31.30	-0.06%	799,652
Apr 28, 2025	31.27	31.79	31.03	31.34	31.32	0.13%	850,854
Apr 25, 2025	31.06	31.41	30.91	31.30	31.28	0.03%	672,959
Apr 24, 2025	30.23	31.37	30.19	31.29	31.27	3.51%	912,753
Apr 23, 2025	30.40	31.06	30.12	30.23	30.21	1.24%	1,275,016
Apr 22, 2025	29.71	29.97	29.30	29.86	29.84	1.84%	1,317,636
Apr 21, 2025	29.73	29.86	28.94	29.32	29.30	-2.40%	1,204,020
Apr 17, 2025	30.18	30.37	29.65	30.04	30.02	0.03%	827,113
Apr 16, 2025	29.93	30.26	29.56	30.03	30.01	-0.66%	767,028
Apr 15, 2025	30.14	30.74	30.11	30.23	30.21	-0.10%	880,457
Apr 14, 2025	30.64	30.64	29.63	30.26	30.24	1.07%	981,743
Apr 11, 2025	29.73	30.16	28.95	29.94	29.92	0.71%	959,609