Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.33	33.57	32.39	32.80	32.80	-2.21%	823,366
Mar 27, 2025	34.34	34.34	33.26	33.54	33.54	-1.93%	1,001,571
Mar 26, 2025	34.33	34.67	33.89	34.20	34.20	-0.32%	614,169
Mar 25, 2025	34.50	34.88	34.13	34.31	34.31	-0.67%	673,460
Mar 24, 2025	34.37	34.54	34.13	34.54	34.54	2.46%	734,223
Mar 21, 2025	33.52	33.75	33.21	33.71	33.71	-0.53%	1,000,538
Mar 20, 2025	33.98	34.41	33.72	33.89	33.89	-1.28%	970,410
Mar 19, 2025	33.28	34.69	33.23	34.33	34.33	3.00%	1,285,277
Mar 18, 2025	33.32	33.53	33.11	33.33	33.33	-0.33%	688,836
Mar 17, 2025	33.03	33.65	32.84	33.44	33.44	0.87%	663,532
Mar 14, 2025	32.45	33.25	32.14	33.15	33.15	3.27%	954,896
Mar 13, 2025	32.71	32.89	31.79	32.10	32.10	-2.13%	1,208,034
Mar 12, 2025	32.88	33.30	32.42	32.80	32.80	0.71%	1,274,281
Mar 11, 2025	32.73	33.19	32.10	32.57	32.57	-0.12%	1,312,299
Mar 10, 2025	33.06	33.27	32.09	32.61	32.61	-3.06%	2,192,346
Mar 7, 2025	33.77	34.21	32.64	33.64	33.64	-0.97%	2,015,058
Mar 6, 2025	34.48	34.64	33.46	33.97	33.97	-2.69%	1,329,901
Mar 5, 2025	34.79	34.99	34.20	34.91	34.88	0.58%	1,371,172
Mar 4, 2025	35.57	35.67	34.55	34.71	34.68	-4.12%	1,427,542
Mar 3, 2025	37.48	37.70	36.13	36.20	36.17	-3.08%	938,140
Feb 28, 2025	36.97	37.40	36.67	37.35	37.32	0.86%	1,363,218
Feb 27, 2025	37.88	38.06	36.97	37.03	37.00	-2.11%	910,670
Feb 26, 2025	38.00	38.38	37.72	37.83	37.80	-0.42%	828,826
Feb 25, 2025	38.05	38.48	37.58	37.99	37.96	0.24%	1,375,916
Feb 24, 2025	37.84	38.20	37.22	37.90	37.87	0.50%	1,316,040
Feb 21, 2025	38.87	38.88	37.49	37.71	37.68	-2.36%	1,645,229
Feb 20, 2025	38.55	39.04	38.10	38.62	38.59	-4.22%	3,205,268
Feb 19, 2025	40.16	40.75	39.99	40.32	40.29	0.17%	1,062,631
Feb 18, 2025	39.24	40.26	39.06	40.25	40.22	2.50%	974,735
Feb 14, 2025	38.66	39.56	38.63	39.27	39.24	2.27%	881,308
Feb 13, 2025	37.76	39.46	37.50	38.40	38.37	1.80%	1,203,112
Feb 12, 2025	37.37	38.91	37.18	37.72	37.69	-0.26%	1,335,583
Feb 11, 2025	38.19	38.57	37.69	37.82	37.79	-1.89%	840,558
Feb 10, 2025	38.55	38.70	38.17	38.55	38.52	0.42%	610,335
Feb 7, 2025	39.04	39.04	38.38	38.39	38.36	-1.16%	581,561
Feb 6, 2025	38.98	39.08	38.50	38.84	38.81	-0.10%	544,763
Feb 5, 2025	38.40	38.95	38.11	38.88	38.85	2.05%	441,369
Feb 4, 2025	38.22	38.34	37.74	38.10	38.07	0.40%	400,314
Feb 3, 2025	37.61	38.30	37.15	37.95	37.92	-1.56%	502,094
Jan 31, 2025	39.03	39.17	38.22	38.55	38.52	-1.33%	694,535
Jan 30, 2025	38.47	39.60	38.37	39.07	39.04	3.06%	750,381
Jan 29, 2025	38.06	38.30	37.73	37.91	37.88	-0.24%	375,734
Jan 28, 2025	37.90	38.11	37.65	38.00	37.97	-	343,837
Jan 27, 2025	38.18	38.56	37.88	38.00	37.97	-1.61%	577,597
Jan 24, 2025	38.41	38.96	38.37	38.62	38.59	-0.08%	497,241
Jan 23, 2025	38.38	38.87	38.21	38.65	38.62	0.36%	426,391
Jan 22, 2025	39.06	39.54	38.39	38.51	38.48	-1.26%	588,284
Jan 21, 2025	37.77	39.05	37.68	39.00	38.97	4.11%	913,537
Jan 17, 2025	37.48	37.82	37.34	37.46	37.43	0.67%	490,088
Jan 16, 2025	36.67	37.26	36.57	37.21	37.18	1.06%	543,948