Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	29.11	29.11	29.05	29.05	-	-1.96%	105,209
May 22, 2026	29.12	29.70	28.94	29.63	29.63	2.46%	1,595,685
May 21, 2026	28.14	29.31	27.70	28.92	28.92	1.76%	2,413,092
May 20, 2026	27.89	28.57	27.25	28.42	28.42	2.23%	2,869,318
May 19, 2026	28.75	28.76	27.74	27.80	27.80	-0.68%	3,058,516
May 18, 2026	28.00	28.41	27.76	27.99	27.99	-0.14%	2,213,117
May 15, 2026	28.30	28.60	27.78	28.03	28.03	-2.40%	2,156,777
May 14, 2026	29.43	29.82	28.65	28.72	28.72	-1.03%	2,045,458
May 13, 2026	29.26	29.52	28.61	29.02	29.02	-0.99%	4,028,609
May 12, 2026	30.03	30.33	29.09	29.31	29.31	-2.20%	2,723,113
May 11, 2026	29.93	30.77	29.49	29.97	29.97	-0.40%	3,152,275
May 8, 2026	30.88	31.47	30.03	30.09	30.09	-1.89%	3,714,219
May 7, 2026	34.65	34.73	30.01	30.67	30.67	-12.47%	5,339,253
May 6, 2026	35.59	36.00	34.83	35.04	35.04	0.37%	1,975,379
May 5, 2026	34.99	35.35	34.64	34.91	34.91	0.34%	1,006,689
May 4, 2026	35.05	35.43	34.72	34.79	34.79	-1.05%	1,339,587
May 1, 2026	35.96	36.00	35.02	35.16	35.16	-2.01%	1,687,694
Apr 30, 2026	34.99	35.92	34.82	35.88	35.88	3.34%	1,893,459
Apr 29, 2026	35.11	35.61	34.43	34.72	34.72	-1.95%	810,274
Apr 28, 2026	36.12	36.20	35.26	35.41	35.41	-1.78%	744,171
Apr 27, 2026	36.27	36.65	35.89	36.05	36.05	-0.30%	932,045
Apr 24, 2026	36.75	37.08	35.87	36.16	36.16	-1.82%	1,302,361
Apr 23, 2026	36.49	37.15	36.26	36.83	36.83	1.38%	1,437,289
Apr 22, 2026	37.07	37.20	35.78	36.33	36.33	-1.06%	1,066,647
Apr 21, 2026	37.48	37.95	36.65	36.72	36.72	-1.69%	921,287
Apr 20, 2026	37.11	37.57	37.11	37.35	37.35	0.13%	566,567
Apr 17, 2026	37.03	37.96	36.58	37.30	37.30	2.28%	750,441
Apr 16, 2026	36.53	37.01	36.31	36.47	36.47	0.19%	861,178
Apr 15, 2026	37.50	37.60	36.20	36.40	36.40	-3.17%	1,114,525
Apr 14, 2026	37.49	37.80	37.30	37.59	37.59	0.43%	1,142,136
Apr 13, 2026	36.60	37.51	36.49	37.43	37.43	1.13%	1,222,207
Apr 10, 2026	37.26	37.27	36.89	37.01	37.01	-0.40%	567,520
Apr 9, 2026	36.46	37.37	36.35	37.16	37.16	0.76%	681,271
Apr 8, 2026	37.15	37.56	36.78	36.88	36.88	4.36%	957,169
Apr 7, 2026	35.21	35.69	35.04	35.34	35.34	-0.31%	810,944
Apr 6, 2026	35.36	35.58	34.99	35.45	35.45	0.23%	603,332
Apr 2, 2026	35.11	36.19	34.73	35.37	35.37	-1.64%	793,287
Apr 1, 2026	35.70	36.20	35.57	35.96	35.96	1.38%	698,597
Mar 31, 2026	34.60	35.67	34.44	35.47	35.47	3.68%	875,843
Mar 30, 2026	35.34	35.34	34.03	34.21	34.21	-2.56%	759,275
Mar 27, 2026	35.94	35.94	34.97	35.11	35.11	-2.31%	892,613
Mar 26, 2026	36.40	36.75	35.84	35.94	35.94	-2.18%	731,246
Mar 25, 2026	37.36	37.52	36.23	36.74	36.74	-0.51%	872,904
Mar 24, 2026	36.13	37.22	35.61	36.93	36.93	1.21%	880,236
Mar 23, 2026	34.98	37.19	34.98	36.49	36.49	3.66%	1,812,078
Mar 20, 2026	35.18	35.36	34.83	35.20	35.20	-0.37%	1,678,419
Mar 19, 2026	35.12	35.66	34.93	35.33	35.33	-0.62%	1,320,272
Mar 18, 2026	36.30	36.71	35.55	35.55	35.55	-2.47%	880,891
Mar 17, 2026	36.56	36.83	35.92	36.45	36.45	0.41%	716,939
Mar 16, 2026	36.66	36.88	36.21	36.30	36.30	0.81%	756,633