Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	42.25	42.47	42.04	42.24	-	-0.38%	79,568
Sep 2, 2025	42.14	42.43	41.91	42.40	42.40	-1.19%	855,851
Aug 29, 2025	43.33	43.41	42.74	42.91	42.91	-1.20%	705,814
Aug 28, 2025	43.71	43.78	43.32	43.43	43.43	-0.09%	746,781
Aug 27, 2025	43.21	43.72	43.09	43.47	43.47	0.12%	1,214,726
Aug 26, 2025	43.08	43.60	42.94	43.42	43.42	0.67%	1,348,757
Aug 25, 2025	43.53	43.60	43.10	43.13	43.13	-1.33%	655,466
Aug 22, 2025	42.59	43.77	42.35	43.71	43.71	3.38%	748,476
Aug 21, 2025	42.25	42.50	42.06	42.28	42.28	0.48%	818,808
Aug 20, 2025	42.51	42.59	41.98	42.08	42.08	-1.41%	891,859
Aug 19, 2025	42.56	43.09	42.45	42.68	42.68	0.54%	630,365
Aug 18, 2025	42.13	42.54	42.13	42.45	42.45	0.81%	1,032,373
Aug 15, 2025	42.91	43.27	41.80	42.11	42.11	-2.23%	969,644
Aug 14, 2025	42.70	43.27	42.51	43.07	43.07	-0.25%	1,149,224
Aug 13, 2025	42.46	43.32	42.15	43.18	43.18	2.71%	1,647,427
Aug 12, 2025	40.68	42.05	40.59	42.04	42.04	4.14%	871,510
Aug 11, 2025	40.62	40.90	40.19	40.37	40.37	-0.44%	1,020,552
Aug 8, 2025	40.66	40.84	40.37	40.55	40.55	0.45%	871,790
Aug 7, 2025	40.83	40.90	39.88	40.37	40.37	-0.44%	1,008,361
Aug 6, 2025	41.13	41.24	40.39	40.55	40.55	-1.58%	1,188,967
Aug 5, 2025	41.77	41.99	40.85	41.20	41.20	-0.02%	1,443,170
Aug 4, 2025	40.58	41.21	40.38	41.21	41.21	2.03%	1,201,961
Aug 1, 2025	40.84	40.84	39.59	40.39	40.39	-2.60%	1,911,886
Jul 31, 2025	40.64	42.00	39.50	41.47	41.47	4.35%	2,833,328
Jul 30, 2025	40.06	40.37	39.36	39.74	39.74	-0.48%	1,393,267
Jul 29, 2025	40.18	40.27	39.60	39.93	39.93	0.10%	840,175
Jul 28, 2025	39.77	40.07	39.46	39.89	39.89	0.30%	1,146,540
Jul 25, 2025	39.06	39.78	38.71	39.77	39.77	2.03%	819,695
Jul 24, 2025	39.58	39.74	38.95	38.98	38.98	-1.59%	870,117
Jul 23, 2025	39.19	39.66	38.96	39.61	39.61	1.98%	1,092,207
Jul 22, 2025	38.14	38.91	37.70	38.84	38.84	2.00%	1,167,720
Jul 21, 2025	38.57	38.72	38.07	38.08	38.08	-0.94%	621,171
Jul 18, 2025	38.59	38.69	38.33	38.44	38.44	-0.03%	853,067
Jul 17, 2025	37.79	38.56	37.70	38.45	38.45	1.96%	1,831,766
Jul 16, 2025	37.72	37.77	37.09	37.71	37.71	0.24%	743,218
Jul 15, 2025	38.58	38.58	37.60	37.62	37.62	-2.16%	1,042,181
Jul 14, 2025	38.10	38.48	37.87	38.45	38.45	0.47%	538,228
Jul 11, 2025	38.24	38.41	38.10	38.27	38.27	-0.91%	470,276
Jul 10, 2025	38.33	38.82	38.26	38.62	38.62	0.91%	644,115
Jul 9, 2025	38.66	38.70	37.76	38.27	38.27	0.10%	624,369
Jul 8, 2025	38.11	38.60	38.07	38.23	38.23	1.00%	983,634
Jul 7, 2025	38.09	38.42	37.70	37.85	37.85	-1.53%	859,931
Jul 3, 2025	38.26	38.51	38.20	38.44	38.44	1.00%	653,739
Jul 2, 2025	37.52	38.09	37.37	38.06	38.06	1.55%	1,037,892
Jul 1, 2025	36.69	37.98	36.67	37.48	37.48	1.57%	1,052,167
Jun 30, 2025	37.10	37.10	36.60	36.90	36.90	-0.27%	1,092,719
Jun 27, 2025	37.46	37.58	36.83	37.00	37.00	-0.80%	1,854,130
Jun 26, 2025	36.96	37.37	36.77	37.30	37.30	1.30%	737,733
Jun 25, 2025	36.97	37.07	36.60	36.82	36.82	-0.05%	646,486
Jun 24, 2025	36.76	37.03	36.33	36.84	36.84	1.46%	763,028