Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	42.83	43.14	42.41	42.71	42.71	-0.74%	642,525
Oct 27, 2025	43.18	43.38	42.73	43.03	43.03	0.33%	736,123
Oct 24, 2025	43.51	43.54	42.84	42.89	42.89	-0.30%	938,910
Oct 23, 2025	42.35	43.12	42.26	43.02	43.02	1.80%	755,645
Oct 22, 2025	43.28	43.35	42.24	42.26	42.26	-2.20%	790,767
Oct 21, 2025	43.03	43.71	42.87	43.21	43.21	0.37%	749,519
Oct 20, 2025	42.75	43.23	42.41	43.05	43.05	1.27%	852,748
Oct 17, 2025	41.40	42.58	41.33	42.51	42.51	2.68%	1,430,329
Oct 16, 2025	40.69	41.50	40.54	41.40	41.40	2.42%	1,289,827
Oct 15, 2025	40.32	40.91	39.70	40.42	40.42	3.27%	1,773,028
Oct 14, 2025	37.99	39.46	37.99	39.14	39.14	1.69%	846,166
Oct 13, 2025	39.05	39.17	38.49	38.49	38.49	0.29%	1,065,682
Oct 10, 2025	39.74	39.80	38.27	38.38	38.38	-3.11%	1,097,672
Oct 9, 2025	40.10	40.21	39.50	39.61	39.61	-0.88%	1,095,329
Oct 8, 2025	39.99	40.17	39.40	39.96	39.96	0.48%	1,011,191
Oct 7, 2025	40.73	40.90	39.46	39.77	39.77	-1.73%	887,356
Oct 6, 2025	41.84	41.90	40.33	40.47	40.47	-2.27%	900,544
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