Daily trading records

Vontier Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Vontier.

The verified trading-day record runs from June 16, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Vontier email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Vontier's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.03%

From the September 2, 2026 close of $32.48 to $31.17 on September 10, 2026.

20-session performance

-6.73%

From the August 12, 2026 close of $33.42 to $31.17 on September 10, 2026.

60-session performance

+5.52%

From the June 15, 2026 close of $29.54 to $31.17 on September 10, 2026.

Vontier Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$31.69$31.805$31.17$31.17343,495-$0.69 (-2.17%)
$32.35$32.565$31.76$31.861,049,921-$0.71 (-2.18%)
$33.25$33.26$32.47$32.571,572,618-$0.73 (-2.19%)
$32.82$33.39$32.80$33.301,343,139+$0.28 (+0.85%)
$32.60$33.21$32.60$33.021,165,414+$0.54 (+1.66%)
$31.97$32.92$31.72$32.481,199,401+$0.64 (+2.01%)
$32.07$32.42$31.60$31.84997,060-$0.37 (-1.15%)
$32.67$32.78$32.20$32.211,285,344-$0.55 (-1.68%)
$33.32$33.645$32.76$32.761,002,031-$0.36 (-1.09%)
$33.38$33.60$33.10$33.12972,271-$0.57 (-1.69%)
$33.40$33.95$33.40$33.691,059,085+$0.30 (+0.90%)
$33.49$33.49$33.00$33.39938,519+$0.15 (+0.45%)
$33.14$33.575$32.83$33.241,470,420+$0.26 (+0.79%)
$33.02$33.16$32.69$32.981,254,779+$0.17 (+0.52%)
$32.64$33.515$32.58$32.811,547,608-$0.16 (-0.49%)
$32.24$32.98$32.24$32.971,542,592+$0.93 (+2.90%)
$32.23$32.70$31.80$32.041,436,282-$0.29 (-0.90%)
$32.66$32.751$32.24$32.331,118,924-$0.51 (-1.55%)
$33.22$33.35$32.84$32.841,096,925-$0.24 (-0.73%)
$33.54$33.56$32.72$33.081,286,314-$0.34 (-1.02%)
$34.14$34.27$33.19$33.421,357,656-$0.66 (-1.94%)
$33.71$34.68$33.71$34.083,104,892-$0.16 (-0.47%)
$34.88$35.72$34.24$34.241,778,360-$0.85 (-2.42%)
$35.16$35.95$34.8162$35.092,425,783-$0.19 (-0.54%)
$36.26$36.58$33.59$35.284,100,406+$1.66 (+4.94%)
$33.35$33.97$33.20$33.622,068,104-$0.20 (-0.59%)
$32.63$33.99$32.52$33.821,604,417+$1.01 (+3.08%)
$32.45$33.065$32.34$32.811,082,858+$0.68 (+2.12%)
$31.92$32.365$31.59$32.131,283,582+$0.24 (+0.75%)
$32.58$32.635$31.27$31.891,256,271-$0.36 (-1.12%)
$32.30$32.70$32.02$32.251,604,291-$0.58 (-1.77%)
$31.95$33.21$31.69$32.831,615,640+$0.99 (+3.11%)
$31.08$31.875$30.975$31.841,893,314+$1.06 (+3.44%)
$30.31$30.89$30.248$30.781,157,330+$0.51 (+1.68%)
$30.03$30.36$29.77$30.27974,940+$0.08 (+0.26%)
$30.19$30.49$29.92$30.19869,909-$0.04 (-0.13%)
$30.04$30.48$29.88$30.23956,346+$0.44 (+1.48%)
$30.39$30.59$29.66$29.79925,934-$0.56 (-1.85%)
$30.27$30.98$30.2201$30.351,134,003-$0.25 (-0.82%)
$29.58$30.685$29.58$30.601,440,820+$0.92 (+3.10%)
$29.41$29.74$28.94$29.682,058,231+$0.32 (+1.09%)
$29.72$29.90$28.99$29.361,435,289+$0.02 (+0.07%)
$29.39$29.91$29.06$29.341,284,028-$0.08 (-0.27%)
$29.00$29.60$28.82$29.421,291,699+$0.50 (+1.73%)
$28.76$29.02$28.3801$28.921,583,265+$0.40 (+1.40%)
$28.46$28.71$28.15$28.521,799,605+$0.03 (+0.11%)
$29.10$29.12$28.38$28.491,966,719-$0.58 (-2.00%)
$28.55$29.70$28.40$29.071,689,305+$0.45 (+1.57%)
$28.85$29.075$28.31$28.621,314,142+$0.04 (+0.14%)
$28.90$29.34$28.56$28.581,818,529-$0.42 (-1.45%)
$28.91$29.19$28.50$29.001,782,478+$0.29 (+1.01%)
$29.46$29.67$28.71$28.711,775,373-$0.90 (-3.04%)
$30.23$30.44$29.41$29.612,618,139-$0.76 (-2.50%)
$30.74$31.26$30.16$30.371,383,848+$0.12 (+0.40%)
$30.24$30.69$29.975$30.251,588,684+$0.18 (+0.60%)
$30.26$30.69$30.025$30.072,026,958-$0.39 (-1.28%)
$29.79$30.47$29.63$30.461,619,538+$0.55 (+1.84%)
$29.61$30.22$29.61$29.913,430,608+$0.87 (+3.00%)
$29.81$30.16$28.91$29.041,791,628-$0.74 (-2.48%)
$29.67$30.075$29.44$29.781,461,941+$0.24 (+0.81%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Vontier company profile.Review Vontier valuation and profitability metrics.Review Vontier analyst price targets.

Read the frequently asked questions.

What is Vontier's latest verified closing price?

Vontier closed at $31.17 on September 10, 2026.

What period does Vontier's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 10, 2026.

What data is included in Vontier's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Vontier's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Vontier's daily prices?

Daily aggregate prices are provided by Polygon.