Vontier Corporation Common Stock (VNT)

Historical Prices For Vontier Corporation Common Stock (VNT)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	35.82	36.37	35.64	36.28	503,687	36.28
11/26/2025	35.70	36.04	35.41	35.72	744,160	35.72
11/25/2025	35.48	35.84	35.19	35.70	911,694	35.70
11/24/2025	34.76	35.35	34.61	35.24	1,177,828	35.24
11/21/2025	34.16	35.27	34.00	34.89	1,094,748	34.89
11/20/2025	35.31	35.49	33.88	33.95	1,200,163	33.95
11/19/2025	34.73	34.89	34.45	34.61	969,969	34.59
11/18/2025	34.44	35.02	34.13	34.67	1,763,461	34.65
11/17/2025	35.75	35.93	34.58	34.70	1,193,992	34.67
11/14/2025	34.74	36.02	34.74	35.90	1,302,087	35.87
11/13/2025	37.04	37.16	36.13	36.27	1,329,853	36.24
11/12/2025	37.35	37.96	37.16	37.18	1,567,570	37.15
11/11/2025	37.81	37.82	37.25	37.31	997,857	37.28
11/10/2025	38.28	38.32	37.39	37.89	972,717	37.86
11/07/2025	37.46	38.12	36.90	37.96	1,126,456	37.93
11/06/2025	38.12	38.51	37.27	37.81	1,382,130	37.78
11/05/2025	37.49	38.29	37.26	38.13	1,274,093	38.10
11/04/2025	37.41	38.03	37.41	37.61	1,650,325	37.58
11/03/2025	38.15	38.41	37.46	37.85	1,939,100	37.82
10/31/2025	38.09	38.77	36.14	38.50	2,510,018	38.47
10/30/2025	39.34	42.28	37.95	38.08	2,878,081	38.05
10/29/2025	42.60	43.21	42.47	42.75	1,100,916	42.72
10/28/2025	42.83	43.14	42.41	42.71	642,567	42.68
10/27/2025	43.18	43.38	42.73	43.03	736,123	43.00
10/24/2025	43.51	43.54	42.84	42.89	938,910	42.86
10/23/2025	42.35	43.12	42.26	43.02	755,645	42.99
10/22/2025	43.28	43.35	42.24	42.26	790,767	42.23
10/21/2025	43.03	43.71	42.86	43.21	749,519	43.18
10/20/2025	42.75	43.23	42.41	43.05	852,748	43.02
10/17/2025	41.40	42.58	41.33	42.51	1,430,329	42.48
10/16/2025	40.69	41.50	40.54	41.40	1,289,827	41.37
10/15/2025	40.32	40.91	39.70	40.42	1,773,028	40.39
10/14/2025	37.99	39.46	37.99	39.14	846,153	39.11
10/13/2025	39.05	39.17	38.49	38.49	1,065,682	38.46
10/10/2025	39.74	39.80	38.27	38.38	1,097,672	38.35
10/09/2025	40.10	40.21	39.49	39.61	1,095,289	39.58
10/08/2025	39.99	40.17	39.40	39.96	1,011,191	39.93
10/07/2025	40.73	40.90	39.46	39.77	887,356	39.74
10/06/2025	41.84	41.90	40.33	40.47	900,544	40.44
10/03/2025	41.93	42.16	41.32	41.41	978,361	41.38
10/02/2025	41.90	42.21	41.54	41.82	745,204	41.79
10/01/2025	41.70	42.04	41.65	41.78	900,273	41.75
9/30/2025	41.87	42.06	41.44	41.97	562,542	41.94
9/29/2025	42.45	42.58	41.76	41.76	670,808	41.73
9/26/2025	41.94	42.31	41.78	42.16	826,846	42.13
9/25/2025	41.75	42.00	41.33	41.76	696,071	41.73
9/24/2025	43.00	43.06	42.26	42.28	630,184	42.25
9/23/2025	43.30	43.63	42.77	42.92	586,110	42.89
9/22/2025	42.99	43.29	42.75	43.14	555,111	43.11
9/19/2025	43.72	43.88	43.02	43.27	2,085,015	43.24
9/18/2025	42.80	43.60	42.72	43.52	645,077	43.49
9/17/2025	42.75	43.39	42.35	42.57	961,293	42.54
9/16/2025	42.87	42.99	42.28	42.59	689,230	42.56
9/15/2025	42.97	43.21	42.66	42.75	586,827	42.72
9/12/2025	43.07	43.26	42.68	42.85	896,722	42.82
9/11/2025	43.08	43.61	42.84	43.23	1,138,469	43.20
9/10/2025	42.75	43.10	42.68	42.91	943,046	42.88
9/09/2025	43.26	43.37	42.31	42.58	629,004	42.55
9/08/2025	43.50	43.62	43.09	43.38	695,038	43.35
9/05/2025	43.51	43.72	42.94	43.45	706,179	43.42
9/04/2025	42.69	43.31	42.49	43.29	604,427	43.26
9/03/2025	42.25	42.58	42.04	42.56	716,414	42.50
9/02/2025	42.14	42.42	41.91	42.40	855,628	42.34