Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.02	33.16	32.69	32.98	32.98	0.52%	1,254,777
Aug 20, 2026	32.64	33.52	32.58	32.81	32.81	-0.49%	1,463,296
Aug 19, 2026	32.24	32.98	32.24	32.97	32.97	2.90%	1,542,590
Aug 18, 2026	32.23	32.70	31.80	32.04	32.04	-0.90%	1,435,880
Aug 17, 2026	32.66	32.75	32.24	32.33	32.33	-1.55%	1,075,293
Aug 14, 2026	33.22	33.35	32.84	32.84	32.84	-0.73%	1,089,305
Aug 13, 2026	33.54	33.56	32.72	33.08	33.08	-1.02%	1,262,308
Aug 12, 2026	34.14	34.27	33.19	33.42	33.42	-1.94%	1,315,297
Aug 11, 2026	33.71	34.68	33.71	34.08	34.08	-0.47%	3,078,049
Aug 10, 2026	34.88	35.72	34.24	34.24	34.24	-2.42%	1,776,769
Aug 7, 2026	35.16	35.95	34.82	35.09	35.09	-0.54%	2,391,970
Aug 6, 2026	36.26	36.58	33.59	35.28	35.28	4.94%	4,048,256
Aug 5, 2026	33.35	33.97	33.20	33.62	33.62	-0.59%	2,063,101
Aug 4, 2026	32.63	33.99	32.52	33.82	33.82	3.08%	1,565,957
Aug 3, 2026	32.45	33.07	32.34	32.81	32.81	2.12%	1,082,850
Jul 31, 2026	31.92	32.37	31.59	32.13	32.13	0.75%	1,283,479
Jul 30, 2026	32.58	32.64	31.27	31.89	31.89	-1.12%	1,025,144
Jul 29, 2026	32.30	32.70	32.02	32.25	32.25	-1.77%	1,603,297
Jul 28, 2026	31.95	33.21	31.69	32.83	32.83	3.11%	1,586,948
Jul 27, 2026	31.08	31.88	30.98	31.84	31.84	3.44%	1,832,191
Jul 24, 2026	30.31	30.89	30.25	30.78	30.78	1.68%	1,157,329
Jul 23, 2026	30.03	30.36	29.77	30.27	30.27	0.26%	974,935
Jul 22, 2026	30.19	30.49	29.92	30.19	30.19	-0.13%	868,796
Jul 21, 2026	30.04	30.48	29.88	30.23	30.23	1.48%	956,298
Jul 20, 2026	30.39	30.59	29.66	29.79	29.79	-1.85%	925,928
Jul 17, 2026	30.27	30.98	30.22	30.35	30.35	-0.82%	1,134,003
Jul 16, 2026	29.58	30.69	29.58	30.60	30.60	3.10%	1,440,820
Jul 15, 2026	29.41	29.74	28.94	29.68	29.68	1.09%	2,058,222
Jul 14, 2026	29.72	29.90	28.99	29.36	29.36	0.07%	1,309,550
Jul 13, 2026	29.39	29.91	29.06	29.34	29.34	-0.27%	1,283,938
Jul 10, 2026	29.00	29.60	28.82	29.42	29.42	1.73%	1,291,696
Jul 9, 2026	28.76	29.02	28.38	28.92	28.92	1.40%	1,581,467
Jul 8, 2026	28.46	28.71	28.15	28.52	28.52	0.11%	1,776,873
Jul 7, 2026	29.10	29.12	28.38	28.49	28.49	-2.00%	1,966,631
Jul 6, 2026	28.55	29.70	28.40	29.07	29.07	1.57%	1,689,283
Jul 2, 2026	28.85	29.08	28.31	28.62	28.62	0.14%	1,309,324
Jul 1, 2026	28.90	29.34	28.56	28.58	28.58	-1.45%	1,422,529
Jun 30, 2026	28.91	29.19	28.50	29.00	29.00	1.01%	1,782,477
Jun 29, 2026	29.46	29.67	28.71	28.71	28.71	-3.04%	1,774,653
Jun 26, 2026	30.23	30.44	29.41	29.61	29.61	-2.50%	2,597,741
Jun 25, 2026	30.74	31.26	30.16	30.37	30.37	0.40%	1,383,848
Jun 24, 2026	30.24	30.69	29.98	30.25	30.25	0.60%	1,588,682
Jun 23, 2026	30.26	30.69	30.03	30.07	30.07	-1.28%	2,026,957
Jun 22, 2026	29.79	30.47	29.63	30.46	30.46	1.84%	1,619,362
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