Vontier Corporation Common Stock (VNT)

Historical Prices For Vontier Corporation Common Stock (VNT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	32.54	33.82	32.46	33.65	948,227	33.65
4/01/2025	32.87	33.12	32.31	32.91	766,433	32.91
3/31/2025	32.35	33.08	32.16	32.85	1,428,334	32.85
3/28/2025	33.33	33.57	32.38	32.80	823,383	32.80
3/27/2025	34.34	34.34	33.26	33.54	1,001,571	33.54
3/26/2025	34.33	34.67	33.89	34.20	614,169	34.20
3/25/2025	34.50	34.88	34.13	34.31	673,460	34.31
3/24/2025	34.37	34.54	34.13	34.54	734,223	34.54
3/21/2025	33.52	33.75	33.21	33.71	1,000,538	33.71
3/20/2025	33.98	34.41	33.72	33.89	970,410	33.89
3/19/2025	33.28	34.69	33.23	34.33	1,285,277	34.33
3/18/2025	33.32	33.53	33.11	33.33	688,836	33.33
3/17/2025	33.03	33.65	32.84	33.44	663,532	33.44
3/14/2025	32.45	33.25	32.14	33.15	954,896	33.15
3/13/2025	32.71	32.89	31.79	32.10	1,208,034	32.10
3/12/2025	32.88	33.30	32.42	32.80	1,274,281	32.80
3/11/2025	32.73	33.19	32.10	32.57	1,312,299	32.57
3/10/2025	33.06	33.27	32.09	32.61	2,192,355	32.61
3/07/2025	33.77	34.21	32.64	33.64	2,015,058	33.64
3/06/2025	34.48	34.64	33.46	33.97	1,329,901	33.97
3/05/2025	34.79	34.99	34.20	34.91	1,371,172	34.88
3/04/2025	35.57	35.67	34.55	34.71	1,427,540	34.69
3/03/2025	37.48	37.70	36.13	36.20	938,133	36.17
2/28/2025	36.97	37.40	36.67	37.35	1,363,218	37.32
2/27/2025	37.88	38.06	36.97	37.03	910,669	37.00
2/26/2025	38.00	38.38	37.72	37.83	828,826	37.80
2/25/2025	38.05	38.48	37.58	37.99	1,375,916	37.96
2/24/2025	37.84	38.20	37.22	37.90	1,316,040	37.87
2/21/2025	38.87	38.88	37.49	37.71	1,645,229	37.68
2/20/2025	38.55	39.04	38.10	38.62	3,205,268	38.59
2/19/2025	40.16	40.75	39.99	40.32	1,061,928	40.29
2/18/2025	39.24	40.26	39.06	40.25	974,735	40.22
2/14/2025	38.66	39.55	38.63	39.27	881,308	39.24
2/13/2025	37.76	39.46	37.50	38.40	1,203,052	38.37
2/12/2025	37.37	38.91	37.18	37.72	1,335,583	37.69
2/11/2025	38.19	38.57	37.69	37.82	840,507	37.79
2/10/2025	38.55	38.70	38.17	38.55	610,335	38.52
2/07/2025	39.04	39.04	38.38	38.39	581,561	38.36
2/06/2025	38.98	39.08	38.50	38.84	544,763	38.81
2/05/2025	38.40	38.95	38.10	38.88	441,369	38.85
2/04/2025	38.22	38.34	37.74	38.10	400,314	38.07
2/03/2025	37.61	38.30	37.15	37.95	502,094	37.92
1/31/2025	39.03	39.17	38.22	38.55	694,535	38.52
1/30/2025	38.47	39.60	38.37	39.07	750,381	39.04
1/29/2025	38.06	38.30	37.73	37.91	375,734	37.88
1/28/2025	37.90	38.11	37.65	38.00	343,837	37.97
1/27/2025	38.18	38.56	37.88	38.00	577,597	37.97
1/24/2025	38.41	38.96	38.37	38.62	497,241	38.59
1/23/2025	38.38	38.87	38.21	38.65	426,391	38.62
1/22/2025	39.06	39.54	38.39	38.51	588,284	38.48
1/21/2025	37.77	39.05	37.68	39.00	913,531	38.97
1/17/2025	37.48	37.82	37.34	37.46	490,088	37.43
1/16/2025	36.67	37.26	36.57	37.21	543,948	37.18
1/15/2025	37.14	37.53	36.56	36.82	642,596	36.79
1/14/2025	35.75	36.60	35.75	36.35	617,671	36.32
1/13/2025	35.53	36.00	35.46	35.76	609,010	35.73
1/10/2025	35.75	36.23	35.66	35.97	732,669	35.94
1/08/2025	36.20	36.25	35.81	36.12	577,116	36.09
1/07/2025	36.98	37.38	36.24	36.63	818,493	36.60
1/06/2025	36.84	37.48	36.81	36.89	711,064	36.86
1/03/2025	36.15	36.76	36.05	36.72	508,885	36.69