Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	42.88	43.46	41.77	41.79	41.79	-0.74%	1,950,529
Feb 12, 2026	44.73	48.20	41.70	42.10	42.10	3.41%	4,533,347
Feb 11, 2026	42.90	43.24	40.63	40.71	40.71	-4.35%	1,994,905
Feb 10, 2026	42.83	42.96	42.15	42.56	42.56	-0.05%	1,222,975
Feb 9, 2026	38.80	42.84	38.80	42.58	42.58	1.14%	1,592,209
Feb 6, 2026	39.93	42.26	39.93	42.10	42.10	4.57%	1,263,892
Feb 5, 2026	39.75	40.43	39.61	40.26	40.26	0.20%	1,252,704
Feb 4, 2026	39.23	40.76	38.97	40.18	40.18	3.64%	1,786,756
Feb 3, 2026	37.84	38.97	37.79	38.77	38.77	2.65%	1,960,999
Feb 2, 2026	37.31	38.03	37.23	37.77	37.77	0.72%	1,274,840
Jan 30, 2026	37.14	37.71	37.05	37.50	37.50	0.19%	1,247,673
Jan 29, 2026	37.24	37.54	36.40	37.43	37.43	1.44%	1,830,355
Jan 28, 2026	36.98	37.47	36.80	36.90	36.90	-0.27%	689,004
Jan 27, 2026	37.38	37.38	36.85	37.00	37.00	-0.86%	732,731
Jan 26, 2026	37.06	37.35	36.80	37.32	37.32	1.22%	867,795
Jan 23, 2026	37.41	37.62	36.80	36.87	36.87	-1.84%	804,751
Jan 22, 2026	37.65	38.13	37.32	37.56	37.56	1.02%	1,192,319
Jan 21, 2026	37.10	37.49	36.68	37.18	37.18	1.39%	1,182,558
Jan 20, 2026	37.01	37.39	36.40	36.67	36.67	-3.19%	1,208,844
Jan 16, 2026	38.78	38.94	37.85	37.88	37.88	-2.57%	1,077,190
Jan 15, 2026	38.60	39.02	38.55	38.88	38.88	1.41%	709,835
Jan 14, 2026	38.51	38.96	38.20	38.34	38.34	-0.70%	938,429
Jan 13, 2026	38.74	39.16	38.46	38.61	38.61	-0.36%	659,301
Jan 12, 2026	38.65	38.87	38.22	38.75	38.75	-0.62%	1,067,057
Jan 9, 2026	38.86	39.18	38.49	38.99	38.99	0.49%	629,887
Jan 8, 2026	37.28	39.02	37.01	38.80	38.80	3.52%	1,103,774
Jan 7, 2026	38.44	38.44	37.23	37.48	37.48	-2.55%	900,472
Jan 6, 2026	37.89	38.50	37.75	38.46	38.46	1.08%	1,076,930
Jan 5, 2026	37.99	38.68	37.99	38.05	38.05	0.66%	1,162,824
Jan 2, 2026	37.40	37.94	37.13	37.80	37.80	1.67%	928,796
Dec 31, 2025	37.88	38.02	36.87	37.18	37.18	-1.77%	975,973
Dec 30, 2025	37.82	38.07	37.60	37.85	37.85	-0.13%	843,038
Dec 29, 2025	38.09	38.27	37.58	37.90	37.90	-0.58%	649,526
Dec 26, 2025	38.01	38.27	37.87	38.12	38.12	0.18%	380,691
Dec 24, 2025	38.09	38.17	37.90	38.05	38.05	0.32%	343,548
Dec 23, 2025	37.82	38.01	37.62	37.93	37.93	0.03%	547,046
Dec 22, 2025	38.05	38.05	37.56	37.92	37.92	0.16%	839,519
Dec 19, 2025	37.67	38.05	37.56	37.86	37.86	0.61%	2,136,606
Dec 18, 2025	37.63	37.92	37.36	37.63	37.63	0.19%	1,537,838
Dec 17, 2025	37.58	38.36	37.45	37.56	37.56	-0.29%	1,474,064
Dec 16, 2025	37.39	37.78	37.24	37.67	37.67	1.02%	1,408,494
Dec 15, 2025	37.27	37.43	36.87	37.29	37.29	0.51%	1,411,216
Dec 12, 2025	37.20	37.32	36.83	37.10	37.10	-0.16%	1,557,365
Dec 11, 2025	36.36	37.26	36.27	37.16	37.16	2.23%	2,419,227
Dec 10, 2025	35.79	36.51	35.62	36.35	36.35	1.48%	1,136,286
Dec 9, 2025	35.61	36.37	35.61	35.82	35.82	0.20%	1,105,353
Dec 8, 2025	36.30	36.37	35.69	35.75	35.75	-1.24%	973,213
Dec 5, 2025	35.99	36.29	35.95	36.20	36.20	0.47%	960,225
Dec 4, 2025	35.88	36.31	35.83	36.03	36.03	0.33%	813,332
Dec 3, 2025	35.69	35.91	35.26	35.91	35.91	0.76%	1,935,443