Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	41.84	41.90	40.78	40.82	-	-1.42%	386,325
Oct 3, 2025	41.93	42.16	41.32	41.41	41.41	-0.98%	978,361
Oct 2, 2025	41.90	42.21	41.54	41.82	41.82	0.10%	745,174
Oct 1, 2025	41.70	42.04	41.65	41.78	41.78	-0.45%	900,272
Sep 30, 2025	41.87	42.06	41.44	41.97	41.97	0.50%	562,542
Sep 29, 2025	42.45	42.58	41.76	41.76	41.76	-0.95%	670,808
Sep 26, 2025	41.94	42.31	41.78	42.16	42.16	0.96%	825,130
Sep 25, 2025	41.75	42.00	41.33	41.76	41.76	-1.23%	696,071
Sep 24, 2025	43.00	43.06	42.26	42.28	42.28	-1.49%	630,184
Sep 23, 2025	43.30	43.63	42.77	42.92	42.92	-0.51%	586,110
Sep 22, 2025	42.99	43.29	42.75	43.14	43.14	-0.30%	555,117
Sep 19, 2025	43.72	43.88	43.02	43.27	43.27	-0.57%	2,085,015
Sep 18, 2025	42.80	43.60	42.72	43.52	43.52	2.23%	645,077
Sep 17, 2025	42.75	43.39	42.35	42.57	42.57	-0.05%	961,293
Sep 16, 2025	42.87	42.99	42.28	42.59	42.59	-0.37%	689,230
Sep 15, 2025	42.97	43.21	42.67	42.75	42.75	-0.23%	586,826
Sep 12, 2025	43.07	43.26	42.68	42.85	42.85	-0.88%	896,722
Sep 11, 2025	43.08	43.61	42.84	43.23	43.23	0.75%	1,138,469
Sep 10, 2025	42.75	43.10	42.68	42.91	42.91	0.78%	943,046
Sep 9, 2025	43.26	43.37	42.31	42.58	42.58	-1.84%	629,004
Sep 8, 2025	43.50	43.62	43.09	43.38	43.38	-0.16%	695,038
Sep 5, 2025	43.51	43.72	42.94	43.45	43.45	0.37%	706,179
Sep 4, 2025	42.69	43.31	42.50	43.29	43.29	1.72%	604,427
Sep 3, 2025	42.25	42.58	42.04	42.56	42.54	0.38%	716,414
Sep 2, 2025	42.14	42.43	41.91	42.40	42.38	-1.19%	855,851
Aug 29, 2025	43.33	43.41	42.74	42.91	42.89	-1.20%	705,814
Aug 28, 2025	43.71	43.78	43.32	43.43	43.41	-0.09%	746,781
Aug 27, 2025	43.21	43.72	43.09	43.47	43.45	0.12%	1,214,726
Aug 26, 2025	43.08	43.60	42.94	43.42	43.40	0.67%	1,348,757
Aug 25, 2025	43.53	43.60	43.10	43.13	43.11	-1.33%	655,466
Aug 22, 2025	42.59	43.77	42.35	43.71	43.69	3.38%	748,476
Aug 21, 2025	42.25	42.50	42.06	42.28	42.26	0.48%	818,808
Aug 20, 2025	42.51	42.59	41.98	42.08	42.06	-1.41%	891,859
Aug 19, 2025	42.56	43.09	42.45	42.68	42.66	0.54%	630,365
Aug 18, 2025	42.13	42.54	42.13	42.45	42.43	0.81%	1,032,373
Aug 15, 2025	42.91	43.27	41.80	42.11	42.09	-2.23%	969,644
Aug 14, 2025	42.70	43.27	42.51	43.07	43.05	-0.25%	1,149,224
Aug 13, 2025	42.46	43.32	42.15	43.18	43.16	2.71%	1,647,427
Aug 12, 2025	40.68	42.05	40.59	42.04	42.02	4.14%	871,510
Aug 11, 2025	40.62	40.90	40.19	40.37	40.35	-0.44%	1,020,552
Aug 8, 2025	40.66	40.84	40.37	40.55	40.53	0.45%	871,790
Aug 7, 2025	40.83	40.90	39.88	40.37	40.35	-0.44%	1,008,361
Aug 6, 2025	41.13	41.24	40.39	40.55	40.53	-1.58%	1,188,967
Aug 5, 2025	41.77	41.99	40.85	41.20	41.18	-0.02%	1,443,170
Aug 4, 2025	40.58	41.21	40.38	41.21	41.19	2.03%	1,201,961
Aug 1, 2025	40.84	40.84	39.59	40.39	40.37	-2.60%	1,911,886
Jul 31, 2025	40.64	42.00	39.50	41.47	41.45	4.35%	2,833,328
Jul 30, 2025	40.06	40.37	39.36	39.74	39.72	-0.48%	1,393,267
Jul 29, 2025	40.18	40.27	39.60	39.93	39.91	0.10%	840,175
Jul 28, 2025	39.77	40.07	39.46	39.89	39.87	0.30%	1,146,540