Vontier Corporation - VNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.13	42.45	42.45	42.54	42.13	1.03M
August 15, 2025	42.91	42.11	42.11	43.27	41.8	969,644
August 14, 2025	42.7	43.07	43.07	43.27	42.51	1.15M
August 13, 2025	42.46	43.18	43.18	43.32	42.15	1.65M
August 12, 2025	40.68	42.04	42.04	42.05	40.59	871,510
August 11, 2025	40.62	40.37	40.37	40.9	40.19	1.02M
August 08, 2025	40.66	40.55	40.55	40.84	40.37	871,800
August 07, 2025	40.83	40.37	40.37	40.9	39.88	1.01M
August 06, 2025	41.13	40.55	40.55	41.24	40.39	1.19M
August 05, 2025	41.77	41.2	41.2	41.99	40.85	1.44M
August 04, 2025	40.58	41.21	41.21	41.21	40.38	1.2M
August 01, 2025	40.84	40.39	40.39	40.84	39.59	1.91M
July 31, 2025	40.64	41.47	41.47	42	39.5	2.83M
July 30, 2025	40.06	39.74	39.74	40.37	39.36	1.39M
July 29, 2025	40.18	39.93	39.93	40.27	39.6	840,200
July 28, 2025	39.77	39.89	39.89	40.07	39.46	1.15M
July 25, 2025	39.06	39.77	39.77	39.78	38.71	819,700
July 24, 2025	39.58	38.98	38.98	39.74	38.95	870,117
July 23, 2025	39.19	39.61	39.61	39.66	38.96	1.09M
July 22, 2025	38.14	38.84	38.84	38.91	37.7	1.17M
July 21, 2025	38.57	38.08	38.08	38.72	38.07	621,171
July 18, 2025	38.59	38.44	38.44	38.69	38.33	853,100
July 17, 2025	37.79	38.45	38.45	38.56	37.7	1.83M
July 16, 2025	37.72	37.71	37.71	37.77	37.09	743,218
July 15, 2025	38.58	37.62	37.62	38.62	37.61	1.02M
July 14, 2025	38.1	38.45	38.45	38.48	37.87	538,228
July 11, 2025	38.24	38.27	38.27	38.41	38.1	470,300
July 10, 2025	38.33	38.62	38.62	38.82	38.26	644,115
July 09, 2025	38.66	38.27	38.27	38.7	37.76	624,400
July 08, 2025	38.11	38.23	38.23	38.6	38.07	983,634
July 07, 2025	38.09	37.85	37.85	38.42	37.7	859,931
July 03, 2025	38.26	38.44	38.44	38.51	38.2	653,739
July 02, 2025	37.52	38.06	38.06	38.09	37.37	1.04M
July 01, 2025	36.69	37.48	37.48	37.98	36.67	1.05M
June 30, 2025	37.1	36.9	36.9	37.1	36.6	1.09M
June 27, 2025	37.46	37	37	37.58	36.83	1.85M
June 26, 2025	36.96	37.3	37.3	37.37	36.77	737,733
June 25, 2025	36.97	36.82	36.82	37.07	36.6	646,500
June 24, 2025	36.76	36.84	36.84	37.03	36.33	763,028
June 23, 2025	35.53	36.31	36.31	36.31	35.4	636,722
June 20, 2025	35.9	35.74	35.74	35.94	35.44	2.39M
June 18, 2025	35.66	35.72	35.72	36.04	35.51	620,929
June 17, 2025	35.8	35.56	35.56	36.17	35.47	636,211
June 16, 2025	35.75	36.25	36.25	36.35	35.6	637,800
June 13, 2025	36	35.5	35.5	36.2	35.23	527,743
June 12, 2025	36.55	36.47	36.47	36.66	36.19	489,400
June 11, 2025	37.05	36.74	36.74	37.18	36.66	778,442
June 10, 2025	36.69	37.01	37.01	37.05	36.64	735,100
June 09, 2025	36.32	36.5	36.5	36.71	36.08	808,602
June 06, 2025	36.41	36.09	36.09	36.41	35.89	628,542
June 05, 2025	35.89	35.81	35.81	36.17	35.71	808,241
June 04, 2025	36.57	35.89	35.87	36.58	35.88	1.01M
June 03, 2025	35.73	36.38	36.35	36.48	35.59	626,600
June 02, 2025	35.62	35.63	35.61	35.73	34.83	762,300
May 30, 2025	35.82	35.75	35.73	35.93	35.49	1.01M
May 29, 2025	36.13	36.09	36.06	36.13	35.59	997,500
May 28, 2025	36.14	35.83	35.81	36.14	35.64	885,000
May 27, 2025	35.93	36.03	36	36.14	35.41	902,113
May 23, 2025	35.07	35.26	35.26	35.43	35.07	541,753
May 22, 2025	35.51	35.81	35.81	35.89	35.42	737,542

Vontier Corporation (VNT) NYSE