Vontier Corporation - VNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.9	40.96	40.96	41.72	40.53	1.12M
February 19, 2026	40.7	41.01	41.01	41.29	40.39	1.21M
February 18, 2026	40.58	40.95	40.95	41.61	40.26	1.22M
February 17, 2026	41.67	40.62	40.62	41.95	40.62	1.44M
February 13, 2026	42.88	41.79	41.79	43.46	41.77	1.95M
February 12, 2026	44.73	42.1	42.1	48.2	41.7	4.53M
February 11, 2026	42.9	40.71	40.71	43.24	40.63	2M
February 10, 2026	42.83	42.56	42.56	42.96	42.15	1.22M
February 09, 2026	38.8	42.58	42.58	42.84	38.8	1.59M
February 06, 2026	39.93	42.1	42.1	42.26	39.93	1.26M
February 05, 2026	39.75	40.26	40.26	40.43	39.6	1.25M
February 04, 2026	39.23	40.18	40.18	40.76	38.97	1.79M
February 03, 2026	37.84	38.77	38.77	38.97	37.78	1.96M
February 02, 2026	37.31	37.77	37.77	38.03	37.23	1.27M
January 30, 2026	37.14	37.5	37.5	37.71	37.05	1.25M
January 29, 2026	37.24	37.43	37.43	37.53	36.4	1.84M
January 28, 2026	36.98	36.9	36.9	37.47	36.8	689,104
January 27, 2026	37.38	37	37	37.38	36.85	732,732
January 26, 2026	37.06	37.32	37.32	37.35	36.8	867,808
January 23, 2026	37.41	36.87	36.87	37.62	36.8	806,600
January 22, 2026	37.65	37.56	37.56	38.13	37.32	1.19M
January 21, 2026	37.1	37.18	37.18	37.49	36.68	922,330
January 20, 2026	37.01	36.67	36.67	37.39	36.4	1.21M
January 16, 2026	38.78	37.88	37.88	38.94	37.85	1.09M
January 15, 2026	38.6	38.88	38.88	39.02	38.55	709,835
January 14, 2026	38.51	38.34	38.34	38.96	38.2	938,429
January 13, 2026	38.74	38.61	38.61	39.16	38.46	659,301
January 12, 2026	38.65	38.75	38.75	38.87	38.22	1.08M
January 09, 2026	38.86	38.99	38.99	39.18	38.49	629,900
January 08, 2026	37.28	38.8	38.8	39.02	37.01	1.1M
January 07, 2026	38.44	37.48	37.48	38.44	37.23	900,500
January 06, 2026	37.89	38.46	38.46	38.5	37.75	1.08M
January 05, 2026	37.99	38.05	38.05	38.68	37.99	1.16M
January 02, 2026	37.4	37.8	37.8	37.94	37.13	928,800
December 31, 2025	37.88	37.18	37.18	38.02	36.87	976,000
December 30, 2025	37.88	37.85	37.85	38.07	37.63	636,140
December 29, 2025	38.09	37.9	37.9	38.27	37.58	649,526
December 26, 2025	38.01	38.12	38.12	38.27	37.87	380,700
December 24, 2025	38.09	38.05	38.05	38.17	37.91	343,538
December 23, 2025	37.82	37.93	37.93	38.01	37.62	547,046
December 22, 2025	38.05	37.92	37.92	38.05	37.56	839,519
December 19, 2025	37.67	37.86	37.86	38.05	37.56	2.14M
December 18, 2025	37.63	37.63	37.63	37.92	37.36	1.54M
December 17, 2025	37.58	37.56	37.56	38.36	37.45	1.47M
December 16, 2025	37.39	37.67	37.67	37.78	37.24	1.41M
December 15, 2025	37.27	37.29	37.29	37.43	36.87	1.41M
December 12, 2025	37.2	37.1	37.1	37.32	36.83	1.56M
December 11, 2025	36.36	37.16	37.16	37.26	36.27	2.42M
December 10, 2025	35.79	36.35	36.35	36.51	35.62	1.14M
December 09, 2025	35.61	35.82	35.82	36.37	35.61	1.11M
December 08, 2025	36.3	35.75	35.75	36.37	35.69	973,213
December 05, 2025	35.99	36.2	36.2	36.29	35.95	960,225
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

Vontier Corporation (VNT) NYSE