Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	36.12	36.13	35.47	35.64	35.64	-0.59%	803,932
Dec 1, 2025	35.96	36.21	35.78	35.85	35.85	-1.19%	867,505
Nov 28, 2025	35.82	36.37	35.64	36.28	36.28	1.57%	503,687
Nov 26, 2025	35.70	36.04	35.41	35.72	35.72	0.06%	744,160
Nov 25, 2025	35.48	35.84	35.19	35.70	35.70	1.31%	911,706
Nov 24, 2025	34.76	35.35	34.61	35.24	35.24	1.00%	1,284,974
Nov 21, 2025	34.16	35.27	34.00	34.89	34.89	2.77%	1,094,748
Nov 20, 2025	35.31	35.50	33.88	33.95	33.95	-1.91%	1,200,163
Nov 19, 2025	34.73	34.89	34.46	34.61	34.59	-0.17%	969,969
Nov 18, 2025	34.44	35.02	34.13	34.67	34.64	-0.09%	1,763,461
Nov 17, 2025	35.75	35.93	34.58	34.70	34.67	-3.34%	1,193,992
Nov 14, 2025	34.74	36.03	34.74	35.90	35.87	-1.02%	1,302,087
Nov 13, 2025	37.04	37.16	36.14	36.27	36.24	-2.45%	1,330,053
Nov 12, 2025	37.35	37.96	37.16	37.18	37.15	-0.35%	1,567,570
Nov 11, 2025	37.81	37.82	37.25	37.31	37.28	-1.53%	997,857
Nov 10, 2025	38.28	38.32	37.39	37.89	37.86	-0.18%	973,154
Nov 7, 2025	37.46	38.12	36.90	37.96	37.93	0.40%	1,126,456
Nov 6, 2025	38.12	38.51	37.27	37.81	37.78	-0.84%	1,382,130
Nov 5, 2025	37.49	38.29	37.26	38.13	38.10	1.38%	1,274,092
Nov 4, 2025	37.41	38.04	37.41	37.61	37.58	-0.63%	1,650,325
Nov 3, 2025	38.15	38.41	37.46	37.85	37.82	-1.69%	1,939,100
Oct 31, 2025	38.09	38.77	36.14	38.50	38.47	1.10%	2,510,018
Oct 30, 2025	39.34	42.28	37.95	38.08	38.05	-10.92%	2,878,080
Oct 29, 2025	42.60	43.21	42.47	42.75	42.72	0.09%	1,100,916
Oct 28, 2025	42.83	43.14	42.41	42.71	42.68	-0.74%	642,567
Oct 27, 2025	43.18	43.38	42.73	43.03	43.00	0.33%	736,123