Vontier Corporation - VNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	42.75	42.91	42.91	43.1	42.68	943,046
September 09, 2025	43.26	42.58	42.58	43.37	42.31	629,004
September 08, 2025	43.5	43.38	43.38	43.62	43.09	695,038
September 05, 2025	43.5	43.45	43.45	43.72	42.94	706,179
September 04, 2025	42.69	43.29	43.29	43.31	42.5	604,427
September 03, 2025	42.25	42.56	42.53	42.58	42.04	716,414
September 02, 2025	42.14	42.4	42.38	42.43	41.91	855,851
August 29, 2025	43.33	42.91	42.91	43.41	42.74	705,814
August 28, 2025	43.71	43.43	43.43	43.78	43.32	746,781
August 27, 2025	43.21	43.47	43.47	43.72	43.09	1.21M
August 26, 2025	43.08	43.42	43.42	43.6	42.94	1.35M
August 25, 2025	43.53	43.13	43.13	43.6	43.1	655,500
August 22, 2025	42.59	43.71	43.71	43.77	42.35	748,500
August 21, 2025	42.25	42.28	42.28	42.5	42.06	818,808
August 20, 2025	42.51	42.08	42.08	42.59	41.98	891,859
August 19, 2025	42.56	42.68	42.68	43.09	42.45	630,400
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

Vontier Corporation (VNT) NYSE