Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	29.79	29.83	29.63	29.99	-	0.27%	62,664
Jun 18, 2026	29.61	30.22	29.61	29.91	29.91	3.00%	3,419,462
Jun 17, 2026	29.81	30.16	28.91	29.04	29.04	-2.48%	1,729,017
Jun 16, 2026	29.67	30.08	29.44	29.78	29.78	0.81%	1,461,787
Jun 15, 2026	30.00	30.06	29.33	29.54	29.54	0.92%	1,311,682
Jun 12, 2026	28.92	29.50	28.51	29.27	29.27	2.09%	1,346,075
Jun 11, 2026	28.36	28.87	27.80	28.67	28.67	1.24%	2,258,450
Jun 10, 2026	28.68	28.79	28.01	28.32	28.32	-1.73%	2,168,162
Jun 9, 2026	28.76	29.15	28.23	28.82	28.82	1.44%	1,767,435
Jun 8, 2026	28.06	28.75	27.83	28.41	28.41	0.92%	1,970,425
Jun 5, 2026	28.30	28.58	28.01	28.15	28.15	-0.60%	1,535,687
Jun 4, 2026	28.63	28.71	27.95	28.32	28.32	-0.44%	1,698,260
Jun 3, 2026	28.23	28.53	28.06	28.47	28.45	0.28%	1,603,667
Jun 2, 2026	28.60	28.79	28.20	28.39	28.37	-0.25%	1,630,200
Jun 1, 2026	27.98	28.90	27.69	28.46	28.44	0.28%	2,478,932
May 29, 2026	28.80	29.02	28.31	28.38	28.36	-1.77%	2,190,856
May 28, 2026	28.98	29.20	28.59	28.89	28.86	-1.13%	1,859,565
May 27, 2026	29.73	29.74	29.21	29.22	29.19	-1.02%	1,802,073
May 26, 2026	29.24	29.69	28.78	29.52	29.49	-0.37%	2,653,997
May 22, 2026	29.12	29.70	28.94	29.63	29.60	2.46%	1,595,772
May 21, 2026	28.14	29.31	27.70	28.92	28.89	1.76%	2,413,135
May 20, 2026	27.89	28.57	27.25	28.42	28.40	2.23%	2,869,623
May 19, 2026	28.75	28.76	27.74	27.80	27.78	-0.68%	3,058,516
May 18, 2026	28.00	28.41	27.76	27.99	27.97	-0.14%	2,213,601
May 15, 2026	28.30	28.60	27.78	28.03	28.01	-2.40%	2,156,777
May 14, 2026	29.43	29.82	28.65	28.72	28.69	-1.03%	2,045,458
May 13, 2026	29.26	29.52	28.61	29.02	28.99	-0.99%	4,028,609
May 12, 2026	30.03	30.33	29.09	29.31	29.28	-2.20%	2,723,113
May 11, 2026	29.93	30.77	29.49	29.97	29.94	-0.40%	3,152,275
May 8, 2026	30.88	31.47	30.03	30.09	30.06	-1.89%	3,714,219
May 7, 2026	34.65	34.73	30.01	30.67	30.64	-12.47%	5,339,253
May 6, 2026	35.59	36.00	34.83	35.04	35.01	0.37%	1,975,379
May 5, 2026	34.99	35.35	34.64	34.91	34.88	0.34%	1,006,689
May 4, 2026	35.05	35.43	34.72	34.79	34.76	-1.05%	1,339,587
May 1, 2026	35.96	36.00	35.02	35.16	35.13	-2.01%	1,687,694
Apr 30, 2026	34.99	35.92	34.82	35.88	35.85	3.34%	1,893,459
Apr 29, 2026	35.11	35.61	34.43	34.72	34.69	-1.95%	810,274
Apr 28, 2026	36.12	36.20	35.26	35.41	35.38	-1.78%	744,171
Apr 27, 2026	36.27	36.65	35.89	36.05	36.02	-0.30%	932,045
Apr 24, 2026	36.75	37.08	35.87	36.16	36.13	-1.82%	1,302,361
Apr 23, 2026	36.49	37.15	36.26	36.83	36.80	1.38%	1,437,289
Apr 22, 2026	37.07	37.20	35.78	36.33	36.30	-1.06%	1,066,647
Apr 21, 2026	37.48	37.95	36.65	36.72	36.69	-1.69%	921,287
Apr 20, 2026	37.11	37.57	37.11	37.35	37.32	0.13%	566,567
Apr 17, 2026	37.03	37.96	36.58	37.30	37.27	2.28%	750,441
Apr 16, 2026	36.53	37.01	36.31	36.47	36.44	0.19%	861,178
Apr 15, 2026	37.50	37.60	36.20	36.40	36.37	-3.17%	1,114,525
Apr 14, 2026	37.49	37.80	37.30	37.59	37.56	0.43%	1,142,136
Apr 13, 2026	36.60	37.51	36.49	37.43	37.40	1.13%	1,222,207
Apr 10, 2026	37.26	37.27	36.89	37.01	36.98	-0.40%	567,520