Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.46	43.78	43.15	43.64	43.64	1.07%	1,519,860
Nov 12, 2026	43.76	43.91	43.17	43.18	43.18	-1.37%	1,557,563
Nov 11, 2026	42.99	44.00	42.68	43.78	43.78	1.51%	1,682,290
Nov 10, 2026	43.25	43.58	41.35	43.13	43.13	-1.71%	2,810,549
Nov 9, 2026	41.68	44.24	41.24	43.88	43.88	3.91%	3,140,486
Nov 6, 2026	39.65	42.24	39.17	42.23	42.23	5.84%	4,229,805
Nov 5, 2026	42.01	42.66	39.11	39.90	39.90	6.17%	3,341,806
Nov 4, 2026	37.13	37.62	36.70	37.58	37.58	2.79%	1,597,357
Nov 3, 2026	36.80	37.20	36.54	36.56	36.56	-0.73%	1,426,204
Nov 2, 2026	36.09	37.21	35.95	36.83	36.83	3.40%	1,591,573
Oct 30, 2026	35.70	36.07	34.93	35.62	35.62	-0.75%	1,332,255
Oct 29, 2026	35.22	35.97	35.18	35.89	35.89	2.60%	1,324,851
Oct 28, 2026	34.93	35.15	34.60	34.98	34.98	0.72%	1,109,733
Oct 27, 2026	34.63	34.99	34.22	34.73	34.73	0.38%	1,297,351
Oct 26, 2026	34.69	34.84	34.33	34.60	34.60	0.70%	1,057,699
Oct 23, 2026	34.26	34.52	33.94	34.36	34.36	-0.52%	1,219,417
Oct 22, 2026	33.87	34.58	33.20	34.54	34.54	1.14%	1,221,738
Oct 21, 2026	34.02	34.39	33.86	34.15	34.15	0.47%	1,136,550
Oct 20, 2026	33.14	34.08	33.08	33.99	33.99	2.47%	1,119,236
Oct 19, 2026	33.29	33.45	32.93	33.17	33.17	-0.51%	855,953
Oct 16, 2026	33.41	33.96	33.01	33.34	33.34	0.12%	1,173,114
Oct 15, 2026	32.54	33.31	32.39	33.30	33.30	2.71%	1,423,753
Oct 14, 2026	32.26	32.50	31.90	32.42	32.42	-0.15%	1,046,027
Oct 13, 2026	31.82	32.53	31.75	32.47	32.47	1.98%	982,043
Oct 12, 2026	32.54	32.70	31.83	31.84	31.84	-1.24%	1,135,364
Oct 9, 2026	31.95	32.57	31.93	32.24	32.24	0.12%	895,829
Oct 8, 2026	32.10	32.48	31.78	32.20	32.20	-0.22%	1,310,857
Oct 7, 2026	32.39	32.63	31.70	32.27	32.27	-1.74%	1,430,183
Oct 6, 2026	32.06	32.91	31.93	32.84	32.84	2.98%	1,608,192
Oct 5, 2026	31.68	31.95	31.26	31.89	31.89	0.73%	1,527,143
Oct 2, 2026	32.09	32.44	31.65	31.66	31.66	-0.09%	1,212,339
Oct 1, 2026	31.32	31.94	30.71	31.69	31.69	0.92%	1,132,081
Sep 30, 2026	31.53	31.72	31.27	31.40	31.40	-0.54%	1,466,015
Sep 29, 2026	30.90	31.57	30.70	31.57	31.57	1.97%	1,432,522
Sep 28, 2026	31.37	31.45	30.61	30.96	30.96	-1.65%	1,333,879
Sep 25, 2026	30.91	31.55	30.84	31.48	31.48	1.84%	989,234
Sep 24, 2026	31.07	31.40	30.43	30.91	30.91	-1.31%	1,135,817
Sep 23, 2026	31.40	31.67	31.12	31.32	31.32	-0.32%	906,504
Sep 22, 2026	31.69	31.77	31.25	31.42	31.42	0.58%	1,139,596
Sep 21, 2026	31.60	31.74	30.92	31.24	31.24	-0.38%	1,241,807
Sep 18, 2026	31.78	31.93	31.31	31.36	31.36	-1.45%	2,881,909
Sep 17, 2026	32.07	32.10	31.60	31.82	31.82	0.92%	1,207,799
Sep 16, 2026	32.26	32.39	31.20	31.53	31.53	-1.81%	1,626,462
Sep 15, 2026	32.44	32.52	31.96	32.11	32.11	-0.74%	1,386,381
Sep 14, 2026	31.77	32.79	31.70	32.35	32.35	0.56%	1,646,220
Sep 11, 2026	31.73	32.25	31.54	32.17	32.17	2.91%	1,118,232
Sep 10, 2026	31.69	31.81	31.11	31.26	31.26	-1.88%	1,115,755
Sep 9, 2026	32.35	32.57	31.76	31.86	31.86	-2.18%	1,049,920
Sep 8, 2026	33.25	33.26	32.47	32.57	32.57	-2.19%	1,572,618
Sep 4, 2026	32.82	33.39	32.80	33.30	33.30	0.85%	1,343,139