Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2025	38.38	38.87	38.21	38.65	38.65	0.36%	426,388
Jan 22, 2025	39.06	39.54	38.39	38.51	38.51	-1.26%	588,284
Jan 21, 2025	37.77	39.05	37.68	39.00	39.00	4.11%	913,537
Jan 17, 2025	37.48	37.82	37.34	37.46	37.46	0.67%	490,088
Jan 16, 2025	36.67	37.26	36.57	37.21	37.21	1.06%	543,948
Jan 15, 2025	37.14	37.53	36.56	36.82	36.82	1.29%	642,596
Jan 14, 2025	35.75	36.60	35.75	36.35	36.35	1.65%	617,671
Jan 13, 2025	35.53	36.00	35.46	35.76	35.76	-0.58%	609,010
Jan 10, 2025	35.75	36.23	35.66	35.97	35.97	-0.42%	732,669
Jan 8, 2025	36.20	36.25	35.81	36.12	36.12	-1.39%	577,116
Jan 7, 2025	36.98	37.38	36.24	36.63	36.63	-0.70%	818,493
Jan 6, 2025	36.84	37.49	36.82	36.89	36.89	0.46%	711,064
Jan 3, 2025	36.15	36.76	36.05	36.72	36.72	1.83%	508,885
Jan 2, 2025	36.64	36.95	35.98	36.06	36.06	-1.12%	513,959
Dec 31, 2024	36.29	36.63	36.20	36.47	36.47	0.69%	538,973
Dec 30, 2024	36.31	36.47	35.90	36.22	36.22	-1.07%	410,533
Dec 27, 2024	37.08	37.39	36.41	36.61	36.61	-1.98%	309,723
Dec 26, 2024	36.96	37.42	36.96	37.35	37.35	0.65%	395,083
Dec 24, 2024	36.84	37.13	36.63	37.11	37.11	0.79%	182,333
Dec 23, 2024	36.27	36.93	36.27	36.82	36.82	0.79%	584,503
Dec 20, 2024	36.18	36.90	35.79	36.53	36.53	0.41%	4,081,822
Dec 19, 2024	37.17	37.35	36.34	36.38	36.38	-1.54%	1,005,037
Dec 18, 2024	38.42	38.46	36.74	36.95	36.95	-3.22%	868,080
Dec 17, 2024	39.25	39.40	38.12	38.18	38.18	-3.17%	1,320,181
Dec 16, 2024	39.49	39.86	39.08	39.43	39.43	-0.43%	794,647
Dec 13, 2024	39.77	39.78	39.01	39.60	39.60	-0.78%	763,777
Dec 12, 2024	39.94	40.41	39.65	39.91	39.91	1.92%	1,144,647
Dec 11, 2024	39.44	39.44	38.93	39.16	39.16	0.03%	823,148
Dec 10, 2024	39.71	39.87	38.69	39.15	39.15	0.67%	1,100,791
Dec 9, 2024	38.74	39.10	38.56	38.89	38.89	0.65%	534,136
Dec 6, 2024	38.79	38.79	38.31	38.64	38.64	0.34%	731,303
Dec 5, 2024	39.14	39.18	38.40	38.51	38.51	-1.46%	443,116
Dec 4, 2024	38.99	39.20	38.62	39.08	39.08	0.39%	496,941
Dec 3, 2024	39.14	39.24	38.70	38.93	38.93	-0.97%	591,748
Dec 2, 2024	39.38	39.59	39.10	39.31	39.31	0.13%	807,050
Nov 29, 2024	39.30	39.64	39.20	39.26	39.26	0.20%	675,918
Nov 27, 2024	39.02	39.39	38.71	39.18	39.18	0.59%	624,013
Nov 26, 2024	38.91	39.13	38.64	38.95	38.95	-0.18%	833,217
Nov 25, 2024	39.27	39.63	38.98	39.02	39.02	0.46%	1,337,653
Nov 22, 2024	38.41	38.95	38.04	38.84	38.84	1.36%	1,137,668
Nov 21, 2024	37.74	38.48	37.34	38.32	38.32	2.49%	953,100
Nov 20, 2024	37.08	37.53	36.79	37.39	37.37	0.81%	964,416
Nov 19, 2024	37.12	37.48	36.71	37.09	37.07	-1.41%	1,072,622
Nov 18, 2024	38.09	38.32	37.60	37.62	37.60	-1.21%	755,023
Nov 15, 2024	39.00	39.10	38.04	38.08	38.06	-2.21%	707,268
Nov 14, 2024	39.04	39.19	38.76	38.94	38.92	-0.46%	882,276
Nov 13, 2024	39.52	39.77	39.07	39.12	39.09	-1.01%	1,161,819
Nov 12, 2024	40.22	40.33	39.51	39.52	39.49	-2.06%	1,088,219
Nov 11, 2024	40.25	40.80	40.14	40.35	40.32	0.75%	732,223
Nov 8, 2024	40.35	40.99	39.81	40.05	40.02	-0.99%	1,163,340
Nov 7, 2024	40.07	40.71	39.70	40.45	40.42	1.07%	1,017,387
Nov 6, 2024	40.00	40.25	39.10	40.02	39.99	5.29%	1,211,601
Nov 5, 2024	37.07	38.08	36.53	38.01	37.99	2.51%	1,094,543
Nov 4, 2024	36.99	37.56	36.75	37.08	37.06	0.32%	736,665
Nov 1, 2024	36.78	37.38	36.54	36.96	36.94	-0.32%	1,215,603
Oct 31, 2024	36.29	37.48	36.23	37.08	37.06	8.80%	1,674,793
Oct 30, 2024	33.68	34.42	33.60	34.08	34.06	0.44%	951,210
Oct 29, 2024	34.37	34.53	33.80	33.93	33.91	-1.62%	1,488,225
Oct 28, 2024	34.22	34.73	34.20	34.49	34.47	1.35%	970,255
Oct 25, 2024	34.61	34.81	33.99	34.03	34.01	-0.87%	542,315
Oct 24, 2024	34.32	34.40	34.10	34.33	34.31	0.29%	719,114
Oct 23, 2024	34.27	34.64	33.93	34.23	34.21	-1.47%	498,500
Oct 22, 2024	35.04	35.18	34.72	34.74	34.72	-1.33%	490,932
Oct 21, 2024	35.19	35.38	35.01	35.21	35.19	-0.25%	471,265
Oct 18, 2024	35.41	35.41	34.95	35.30	35.28	-0.03%	570,818
Oct 17, 2024	34.58	35.32	34.49	35.31	35.29	2.47%	701,783
Oct 16, 2024	34.56	34.85	34.31	34.46	34.44	0.35%	443,366
Oct 15, 2024	34.15	34.85	34.11	34.34	34.32	-0.03%	751,472
Oct 14, 2024	34.54	34.59	34.26	34.35	34.33	-0.46%	529,123
Oct 11, 2024	33.84	34.85	33.84	34.51	34.49	1.86%	826,088
Oct 10, 2024	33.23	33.90	32.91	33.88	33.86	1.04%	955,914
Oct 9, 2024	33.36	33.85	33.25	33.53	33.51	0.99%	465,236
Oct 8, 2024	33.50	33.64	33.13	33.20	33.18	-0.95%	496,268
Oct 7, 2024	33.46	33.77	33.17	33.52	33.50	-0.50%	635,881
Oct 4, 2024	33.44	33.71	33.27	33.69	33.67	2.00%	663,809
Oct 3, 2024	33.12	33.40	33.01	33.03	33.01	-0.99%	796,593
Oct 2, 2024	33.45	33.88	33.22	33.36	33.34	-0.45%	549,724
Oct 1, 2024	33.55	33.68	33.08	33.51	33.49	-0.68%	615,781
Sep 30, 2024	33.80	33.97	33.45	33.74	33.72	-0.41%	815,285
Sep 27, 2024	33.58	34.30	33.40	33.88	33.86	1.26%	1,011,080
Sep 26, 2024	33.43	33.58	33.08	33.46	33.44	1.79%	1,236,282
Sep 25, 2024	33.41	33.41	32.72	32.87	32.85	-1.20%	1,149,500
Sep 24, 2024	33.51	33.61	33.24	33.27	33.25	-0.33%	879,519
Sep 23, 2024	33.50	33.64	33.20	33.38	33.36	0.42%	1,021,252
Sep 20, 2024	33.73	33.81	33.21	33.24	33.22	-2.26%	3,044,078
Sep 19, 2024	34.00	34.18	33.54	34.01	33.99	2.41%	537,637
Sep 18, 2024	33.57	33.88	33.10	33.21	33.19	-0.75%	664,141
Sep 17, 2024	33.73	33.85	33.30	33.46	33.44	0.03%	509,103
Sep 16, 2024	33.13	33.60	33.10	33.45	33.43	0.94%	641,345
Sep 13, 2024	32.52	33.22	32.50	33.14	33.12	2.25%	947,925
Sep 12, 2024	32.10	32.58	31.80	32.41	32.39	1.44%	1,366,833
Sep 11, 2024	32.16	32.16	31.22	31.95	31.93	-0.96%	1,266,390
Sep 10, 2024	32.28	32.45	31.99	32.26	32.24	-0.09%	625,789
Sep 9, 2024	32.65	32.74	32.26	32.29	32.27	-0.80%	800,644
Sep 6, 2024	33.08	33.35	32.50	32.55	32.53	-1.69%	552,273
Sep 5, 2024	33.41	33.63	33.06	33.11	33.09	-0.87%	937,940
Sep 4, 2024	33.63	33.74	33.22	33.40	33.35	-1.12%	1,319,628
Sep 3, 2024	34.66	34.79	33.42	33.78	33.73	-3.57%	1,384,741
Aug 30, 2024	34.83	35.18	34.73	35.03	34.98	0.75%	1,885,156
Aug 29, 2024	34.92	35.39	34.73	34.77	34.72	0.35%	646,915