Vontier Corporation Common Stock (VNT)

Historical Prices For Vontier Corporation Common Stock (VNT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	41.90	42.21	41.54	41.82	745,204	41.82
10/01/2025	41.70	42.04	41.65	41.78	900,273	41.78
9/30/2025	41.87	42.06	41.44	41.97	562,542	41.97
9/29/2025	42.45	42.58	41.76	41.76	670,808	41.76
9/26/2025	41.94	42.31	41.78	42.16	826,846	42.16
9/25/2025	41.75	42.00	41.33	41.76	696,071	41.76
9/24/2025	43.00	43.06	42.26	42.28	630,184	42.28
9/23/2025	43.30	43.63	42.77	42.92	586,110	42.92
9/22/2025	42.99	43.29	42.75	43.14	555,111	43.14
9/19/2025	43.72	43.88	43.02	43.27	2,085,015	43.27
9/18/2025	42.80	43.60	42.72	43.52	645,077	43.52
9/17/2025	42.75	43.39	42.35	42.57	961,293	42.57
9/16/2025	42.87	42.99	42.28	42.59	689,230	42.59
9/15/2025	42.97	43.21	42.66	42.75	586,827	42.75
9/12/2025	43.07	43.26	42.68	42.85	896,722	42.85
9/11/2025	43.08	43.61	42.84	43.23	1,138,469	43.23
9/10/2025	42.75	43.10	42.68	42.91	943,046	42.91
9/09/2025	43.26	43.37	42.31	42.58	629,004	42.58
9/08/2025	43.50	43.62	43.09	43.38	695,038	43.38
9/05/2025	43.51	43.72	42.94	43.45	706,179	43.45
9/04/2025	42.69	43.31	42.49	43.29	604,427	43.29
9/03/2025	42.25	42.58	42.04	42.56	716,414	42.53
9/02/2025	42.14	42.42	41.91	42.40	855,628	42.38
8/29/2025	43.33	43.41	42.74	42.91	705,814	42.88
8/28/2025	43.71	43.78	43.32	43.43	746,781	43.40
8/27/2025	43.21	43.72	43.09	43.47	1,213,145	43.44
8/26/2025	43.08	43.60	42.94	43.42	1,348,757	43.39
8/25/2025	43.53	43.59	43.10	43.13	655,466	43.10
8/22/2025	42.58	43.77	42.35	43.71	748,476	43.68
8/21/2025	42.25	42.50	42.06	42.28	818,808	42.26
8/20/2025	42.51	42.59	41.98	42.08	891,859	42.06
8/19/2025	42.56	43.09	42.45	42.68	630,365	42.65
8/18/2025	42.13	42.54	42.13	42.45	1,032,373	42.43
8/15/2025	42.91	43.27	41.80	42.11	969,644	42.09
8/14/2025	42.70	43.27	42.51	43.07	1,149,224	43.04
8/13/2025	42.46	43.32	42.15	43.18	1,647,427	43.15
8/12/2025	40.68	42.05	40.59	42.04	871,437	42.02
8/11/2025	40.62	40.90	40.19	40.37	1,020,552	40.35
8/08/2025	40.66	40.84	40.37	40.55	871,790	40.53
8/07/2025	40.83	40.90	39.88	40.37	1,008,355	40.35
8/06/2025	41.13	41.24	40.38	40.55	1,188,962	40.53
8/05/2025	41.77	41.99	40.85	41.20	1,443,070	41.18
8/04/2025	40.58	41.21	40.38	41.21	1,201,961	41.19
8/01/2025	40.84	40.84	39.59	40.39	1,911,886	40.37
7/31/2025	40.64	42.00	39.50	41.47	2,833,327	41.45
7/30/2025	40.06	40.37	39.36	39.74	1,393,267	39.72
7/29/2025	40.18	40.27	39.60	39.93	840,175	39.91
7/28/2025	39.77	40.07	39.46	39.89	1,146,540	39.87
7/25/2025	39.06	39.78	38.71	39.77	819,695	39.75
7/24/2025	39.58	39.74	38.95	38.98	870,117	38.96
7/23/2025	39.19	39.66	38.96	39.61	1,092,207	39.59
7/22/2025	38.14	38.91	37.70	38.84	1,167,720	38.82
7/21/2025	38.57	38.72	38.07	38.08	621,166	38.06
7/18/2025	38.59	38.69	38.33	38.44	853,067	38.42
7/17/2025	37.79	38.56	37.70	38.45	1,831,766	38.43
7/16/2025	37.72	37.77	37.09	37.71	743,188	37.69
7/15/2025	38.58	38.58	37.60	37.62	1,042,181	37.60
7/14/2025	38.10	38.48	37.87	38.45	538,228	38.43
7/11/2025	38.24	38.41	38.10	38.27	470,276	38.25
7/10/2025	38.33	38.82	38.26	38.62	644,115	38.60
7/09/2025	38.66	38.70	37.76	38.27	624,359	38.25
7/08/2025	38.11	38.60	38.07	38.23	983,634	38.21
7/07/2025	38.09	38.42	37.70	37.85	859,931	37.83
7/03/2025	38.26	38.51	38.20	38.44	653,739	38.42