Vontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.52	36.90	36.01	36.63	36.63	5.11%	1,453,336
May 9, 2025	35.14	35.36	34.79	34.85	34.85	-0.09%	789,904
May 8, 2025	34.24	35.34	34.24	34.88	34.88	2.14%	1,403,305
May 7, 2025	33.66	34.16	33.42	34.15	34.15	2.15%	1,505,746
May 6, 2025	33.09	33.85	33.06	33.43	33.43	-	709,173
May 5, 2025	33.24	33.95	33.15	33.43	33.43	0.42%	1,150,484
May 2, 2025	32.66	33.43	32.47	33.29	33.29	3.29%	1,391,344
May 1, 2025	32.73	33.77	32.03	32.23	32.23	1.32%	1,515,589
Apr 30, 2025	30.80	31.86	30.67	31.81	31.81	1.56%	1,328,864
Apr 29, 2025	31.15	31.60	31.03	31.32	31.32	-0.06%	799,652
Apr 28, 2025	31.27	31.79	31.03	31.34	31.34	0.13%	850,854
Apr 25, 2025	31.06	31.41	30.91	31.30	31.30	0.03%	672,959
Apr 24, 2025	30.23	31.37	30.19	31.29	31.29	3.51%	912,753
Apr 23, 2025	30.40	31.06	30.12	30.23	30.23	1.24%	1,275,016
Apr 22, 2025	29.71	29.97	29.30	29.86	29.86	1.84%	1,317,636
Apr 21, 2025	29.73	29.86	28.94	29.32	29.32	-2.40%	1,204,020
Apr 17, 2025	30.18	30.37	29.65	30.04	30.04	0.03%	827,113
Apr 16, 2025	29.93	30.26	29.56	30.03	30.03	-0.66%	767,028
Apr 15, 2025	30.14	30.74	30.11	30.23	30.23	-0.10%	880,457
Apr 14, 2025	30.64	30.64	29.63	30.26	30.26	1.07%	981,743
Apr 11, 2025	29.73	30.16	28.95	29.94	29.94	0.71%	959,609
Apr 10, 2025	30.15	30.24	28.82	29.73	29.73	-4.77%	1,362,388
Apr 9, 2025	27.62	31.54	27.52	31.22	31.22	11.34%	1,713,082
Apr 8, 2025	29.53	29.73	27.50	28.04	28.04	-1.34%	1,534,304
Apr 7, 2025	27.78	29.88	27.22	28.42	28.42	-1.66%	2,022,204
Apr 4, 2025	29.01	29.37	27.78	28.90	28.90	-4.90%	1,463,583
Apr 3, 2025	32.05	32.09	30.17	30.39	30.39	-9.69%	1,202,854
Apr 2, 2025	32.54	33.82	32.46	33.65	33.65	2.25%	948,227
Apr 1, 2025	32.87	33.12	32.32	32.91	32.91	0.18%	766,433
Mar 31, 2025	32.35	33.08	32.16	32.85	32.85	0.15%	1,428,334
Mar 28, 2025	33.33	33.57	32.39	32.80	32.80	-2.21%	823,383
Mar 27, 2025	34.34	34.34	33.26	33.54	33.54	-1.93%	1,001,571
Mar 26, 2025	34.33	34.67	33.89	34.20	34.20	-0.32%	614,169
Mar 25, 2025	34.50	34.88	34.13	34.31	34.31	-0.67%	673,460
Mar 24, 2025	34.37	34.54	34.13	34.54	34.54	2.46%	734,223
Mar 21, 2025	33.52	33.75	33.21	33.71	33.71	-0.53%	1,000,538
Mar 20, 2025	33.98	34.41	33.72	33.89	33.89	-1.28%	970,410
Mar 19, 2025	33.28	34.69	33.23	34.33	34.33	3.00%	1,285,277
Mar 18, 2025	33.32	33.53	33.11	33.33	33.33	-0.33%	688,836
Mar 17, 2025	33.03	33.65	32.84	33.44	33.44	0.87%	663,532
Mar 14, 2025	32.45	33.25	32.14	33.15	33.15	3.27%	954,896
Mar 13, 2025	32.71	32.89	31.79	32.10	32.10	-2.13%	1,208,034
Mar 12, 2025	32.88	33.30	32.42	32.80	32.80	0.71%	1,274,281
Mar 11, 2025	32.73	33.19	32.10	32.57	32.57	-0.12%	1,312,299
Mar 10, 2025	33.06	33.27	32.09	32.61	32.61	-3.06%	2,192,346
Mar 7, 2025	33.77	34.21	32.64	33.64	33.64	-0.97%	2,015,058
Mar 6, 2025	34.48	34.64	33.46	33.97	33.97	-2.69%	1,329,901
Mar 5, 2025	34.79	34.99	34.20	34.91	34.88	0.58%	1,371,172
Mar 4, 2025	35.57	35.67	34.55	34.71	34.68	-4.12%	1,427,542
Mar 3, 2025	37.48	37.70	36.13	36.20	36.17	-3.08%	938,140