Vontier Corporation - VNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.88	36.03	36.03	36.31	35.83	700,967
December 03, 2025	35.69	35.91	35.91	35.91	35.26	1.94M
December 02, 2025	36.12	35.64	35.64	36.13	35.47	803,932
December 01, 2025	35.96	35.85	35.85	36.21	35.78	867,505
November 28, 2025	35.82	36.28	36.28	36.37	35.64	503,700
November 26, 2025	35.59	35.72	35.72	36.04	35.41	535,991
November 25, 2025	35.48	35.7	35.7	35.84	35.19	911,706
November 24, 2025	34.76	35.24	35.24	35.35	34.61	1.28M
November 21, 2025	34.16	34.89	34.89	35.27	34	1.09M
November 20, 2025	35.31	33.95	33.95	35.49	33.88	1.2M
November 19, 2025	34.73	34.61	34.59	34.89	34.46	970,000
November 18, 2025	34.44	34.67	34.64	35.02	34.13	1.76M
November 17, 2025	35.75	34.7	34.67	35.93	34.58	1.19M
November 14, 2025	34.74	35.9	35.87	36.03	34.74	1.3M
November 13, 2025	37.04	36.27	36.24	37.16	36.14	1.33M
November 12, 2025	37.35	37.18	37.15	37.96	37.16	1.57M
November 11, 2025	37.81	37.31	37.28	37.82	37.25	997,900
November 10, 2025	38.28	37.89	37.86	38.32	37.39	973,200
November 07, 2025	37.46	37.96	37.96	38.12	36.9	1.13M
November 06, 2025	38.12	37.81	37.81	38.51	37.27	1.38M
November 05, 2025	37.49	38.13	38.13	38.29	37.26	1.27M
November 04, 2025	37.41	37.61	37.61	38.03	37.41	1.65M
November 03, 2025	38.15	37.85	37.85	38.41	37.46	1.94M
October 31, 2025	38.09	38.5	38.5	38.77	36.14	2.51M
October 30, 2025	39.34	38.08	38.08	42.28	37.95	2.88M
October 29, 2025	42.6	42.75	42.75	43.21	42.47	1.1M
October 28, 2025	42.83	42.71	42.71	43.14	42.41	642,600
October 27, 2025	43.18	43.03	43.03	43.38	42.73	736,123
October 24, 2025	43.51	42.89	42.89	43.54	42.84	938,910
October 23, 2025	42.35	43.02	43.02	43.12	42.26	755,645
October 22, 2025	43.28	42.26	42.26	43.35	42.24	790,800
October 21, 2025	43.03	43.21	43.21	43.71	42.86	749,519
October 20, 2025	42.75	43.05	43.05	43.23	42.41	852,748
October 17, 2025	41.4	42.51	42.51	42.58	41.33	1.43M
October 16, 2025	40.69	41.4	41.4	41.5	40.54	1.29M
October 15, 2025	40.32	40.42	40.42	40.91	39.7	1.74M
October 14, 2025	37.99	39.14	39.14	39.46	37.99	846,200
October 13, 2025	39.05	38.49	38.49	39.17	38.49	1.07M
October 10, 2025	39.74	38.38	38.38	39.8	38.27	1.1M
October 09, 2025	40.1	39.61	39.61	40.21	39.49	1.1M
October 08, 2025	39.99	39.96	39.96	40.17	39.4	1.01M
October 07, 2025	40.73	39.77	39.77	40.9	39.46	887,400
October 06, 2025	41.84	40.47	40.47	41.9	40.33	900,544
October 03, 2025	41.93	41.41	41.41	42.16	41.32	978,400
October 02, 2025	41.9	41.82	41.82	42.21	41.54	745,200
October 01, 2025	41.7	41.78	41.78	42.04	41.65	900,300
September 30, 2025	41.87	41.97	41.97	42.06	41.44	562,542
September 29, 2025	42.45	41.76	41.76	42.58	41.76	670,808
September 26, 2025	41.94	42.16	42.16	42.31	41.78	825,130
September 25, 2025	41.75	41.76	41.76	42	41.33	696,100
September 24, 2025	43	42.28	42.28	43.06	42.26	630,200
September 23, 2025	43.3	42.92	42.92	43.63	42.77	586,110
September 22, 2025	42.99	43.14	43.14	43.29	42.75	555,117
September 19, 2025	43.72	43.27	43.27	43.88	43.02	609,936
September 18, 2025	42.8	43.52	43.52	43.6	42.72	645,000
September 17, 2025	42.75	42.57	42.57	43.39	42.35	961,300
September 16, 2025	42.87	42.59	42.59	42.99	42.28	689,230
September 15, 2025	42.97	42.75	42.75	43.21	42.67	586,826
September 12, 2025	43.07	42.85	42.85	43.26	42.68	896,722
September 11, 2025	43.08	43.23	43.23	43.61	42.84	1.14M

Vontier Corporation (VNT) NYSE