Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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