Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	34.02	34.39	33.98	34.22	34.22	0.68%	152,773
Oct 20, 2026	33.14	34.08	33.08	33.99	33.99	2.47%	1,119,233
Oct 19, 2026	33.29	33.45	32.93	33.17	33.17	-0.51%	855,952
Oct 16, 2026	33.41	33.96	33.01	33.34	33.34	0.12%	1,173,109
Oct 15, 2026	32.54	33.31	32.39	33.30	33.30	2.71%	1,423,752
Oct 14, 2026	32.26	32.50	31.90	32.42	32.42	-0.15%	1,046,017
Oct 13, 2026	31.82	32.53	31.75	32.47	32.47	1.98%	982,042
Oct 12, 2026	32.54	32.70	31.83	31.84	31.84	-1.24%	1,134,952
Oct 9, 2026	31.95	32.57	31.93	32.24	32.24	0.12%	895,825
Oct 8, 2026	32.10	32.48	31.78	32.20	32.20	-0.22%	1,310,797
Oct 7, 2026	32.39	32.63	31.70	32.27	32.27	-1.74%	1,430,179
Oct 6, 2026	32.06	32.91	31.93	32.84	32.84	2.98%	1,608,184
Oct 5, 2026	31.68	31.95	31.26	31.89	31.89	0.73%	1,527,064
Oct 2, 2026	32.09	32.44	31.65	31.66	31.66	-0.09%	1,212,334
Oct 1, 2026	31.32	31.94	30.71	31.69	31.69	0.92%	1,132,076
Sep 30, 2026	31.53	31.72	31.27	31.40	31.40	-0.54%	1,466,011
Sep 29, 2026	30.90	31.57	30.70	31.57	31.57	1.97%	1,432,517
Sep 28, 2026	31.37	31.45	30.61	30.96	30.96	-1.65%	1,333,876
Sep 25, 2026	30.91	31.55	30.84	31.48	31.48	1.84%	988,801
Sep 24, 2026	31.07	31.40	30.43	30.91	30.91	-1.31%	1,135,700
Sep 23, 2026	31.40	31.67	31.12	31.32	31.32	-0.32%	906,475
Sep 22, 2026	31.69	31.77	31.25	31.42	31.42	0.58%	1,139,588
Sep 21, 2026	31.60	31.74	30.92	31.24	31.24	-0.38%	1,241,698
Sep 18, 2026	31.78	31.93	31.31	31.36	31.36	-1.45%	2,816,777
Sep 17, 2026	32.07	32.10	31.60	31.82	31.82	0.92%	1,207,793
Sep 16, 2026	32.26	32.39	31.20	31.53	31.53	-1.81%	1,626,365
Sep 15, 2026	32.44	32.52	31.96	32.11	32.11	-0.74%	1,385,656
Sep 14, 2026	31.77	32.79	31.70	32.35	32.35	0.56%	1,644,441
Sep 11, 2026	31.73	32.25	31.54	32.17	32.17	2.91%	1,117,574
Sep 10, 2026	31.69	31.81	31.11	31.26	31.26	-1.88%	1,114,880
Sep 9, 2026	32.35	32.57	31.76	31.86	31.86	-2.18%	1,049,918
Sep 8, 2026	33.25	33.26	32.47	32.57	32.57	-2.19%	1,528,690
Sep 4, 2026	32.82	33.39	32.80	33.30	33.30	0.85%	1,343,134
Sep 3, 2026	32.60	33.21	32.60	33.02	33.02	1.74%	1,165,159
Sep 2, 2026	31.97	32.92	31.72	32.48	32.46	2.01%	1,177,859
Sep 1, 2026	32.07	32.42	31.60	31.84	31.82	-1.15%	997,060
Aug 31, 2026	32.67	32.78	32.20	32.21	32.19	-1.68%	1,285,344
Aug 28, 2026	33.32	33.65	32.76	32.76	32.73	-1.09%	1,002,030
Aug 27, 2026	33.38	33.60	33.10	33.12	33.09	-1.69%	972,271
Aug 26, 2026	33.40	33.95	33.40	33.69	33.66	0.90%	1,059,085
Aug 25, 2026	33.49	33.49	33.00	33.39	33.36	0.45%	938,518
Aug 24, 2026	33.14	33.58	32.83	33.24	33.21	0.79%	1,470,419
Aug 21, 2026	33.02	33.16	32.69	32.98	32.95	0.52%	1,254,779
Aug 20, 2026	32.64	33.52	32.58	32.81	32.78	-0.49%	1,547,608
Aug 19, 2026	32.24	32.98	32.24	32.97	32.94	2.90%	1,542,591
Aug 18, 2026	32.23	32.70	31.80	32.04	32.02	-0.90%	1,436,282
Aug 17, 2026	32.66	32.75	32.24	32.33	32.31	-1.55%	1,118,924
Aug 14, 2026	33.22	33.35	32.84	32.84	32.81	-0.73%	1,096,924
Aug 13, 2026	33.54	33.56	32.72	33.08	33.05	-1.02%	1,286,313
Aug 12, 2026	34.14	34.27	33.19	33.42	33.39	-1.94%	1,357,656