Vontier Corp (NY: VNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	38.41	38.95	38.04	38.84	1,137,668	+0.52(+1.36%)
Nov 21, 2024	37.74	38.48	37.34	38.32	953,089	+0.93(+2.49%)
Nov 20, 2024	37.08	37.52	36.79	37.39	964,416	+0.30(+0.81%)
Nov 19, 2024	37.12	37.48	36.71	37.09	1,072,622	-0.53(-1.41%)
Nov 18, 2024	38.09	38.31	37.60	37.62	755,024	-0.46(-1.21%)
Nov 15, 2024	39.00	39.10	38.04	38.08	707,268	-0.86(-2.21%)
Nov 14, 2024	39.04	39.19	38.76	38.94	882,276	-0.18(-0.46%)
Nov 13, 2024	39.52	39.77	39.07	39.12	1,161,919	-0.40(-1.01%)
Nov 12, 2024	40.22	40.33	39.51	39.52	1,088,219	-0.83(-2.06%)
Nov 11, 2024	40.25	40.80	40.14	40.35	732,223	+0.30(+0.75%)
Nov 08, 2024	40.35	40.99	39.81	40.05	1,163,340	-0.40(-0.99%)
Nov 07, 2024	40.07	40.71	39.70	40.45	1,017,387	+0.43(+1.07%)
Nov 06, 2024	40.00	40.25	39.10	40.02	1,211,601	+2.01(+5.29%)
Nov 05, 2024	37.07	38.08	36.53	38.01	1,094,543	+0.93(+2.51%)
Nov 04, 2024	36.99	37.56	36.75	37.08	736,665	+0.12(+0.32%)
Nov 01, 2024	36.78	37.38	36.54	36.96	1,215,603	-0.12(-0.32%)
Oct 31, 2024	36.29	37.48	36.23	37.08	1,674,793	+3.00(+8.80%)
Oct 30, 2024	33.68	34.42	33.60	34.08	951,210	+0.15(+0.44%)
Oct 29, 2024	34.37	34.53	33.80	33.93	1,488,226	-0.56(-1.62%)
Oct 28, 2024	34.22	34.73	34.20	34.49	970,255	+0.46(+1.35%)
Oct 25, 2024	34.61	34.81	33.99	34.03	542,315	-0.30(-0.87%)
Oct 24, 2024	34.32	34.40	34.10	34.33	719,114	+0.10(+0.29%)
Oct 23, 2024	34.27	34.64	33.93	34.23	498,500	-0.51(-1.47%)
Oct 22, 2024	35.04	35.18	34.72	34.74	490,932	-0.47(-1.33%)
Oct 21, 2024	35.19	35.38	35.01	35.21	471,265	-0.09(-0.25%)
Oct 18, 2024	35.41	35.41	34.95	35.30	570,818	-0.01(-0.03%)
Oct 17, 2024	34.58	35.32	34.49	35.31	701,784	+0.85(+2.47%)
Oct 16, 2024	34.56	34.85	34.31	34.46	443,366	+0.12(+0.35%)
Oct 15, 2024	34.15	34.85	34.11	34.34	751,472	-0.01(-0.03%)
Oct 14, 2024	34.54	34.59	34.26	34.35	529,123	-0.16(-0.46%)
Oct 11, 2024	33.84	34.85	33.84	34.51	826,088	+0.63(+1.86%)
Oct 10, 2024	33.23	33.90	32.91	33.88	955,914	+0.35(+1.04%)
Oct 09, 2024	33.36	33.85	33.25	33.53	465,236	+0.33(+0.99%)
Oct 08, 2024	33.50	33.63	33.13	33.20	496,268	-0.32(-0.95%)
Oct 07, 2024	33.46	33.77	33.17	33.52	635,881	-0.17(-0.50%)
Oct 04, 2024	33.44	33.71	33.27	33.69	663,810	+0.66(+2.00%)
Oct 03, 2024	33.12	33.40	33.01	33.03	796,593	-0.33(-0.99%)
Oct 02, 2024	33.45	33.88	33.22	33.36	549,724	-0.15(-0.45%)
Oct 01, 2024	33.55	33.68	33.09	33.51	615,781	-0.23(-0.68%)
Sep 30, 2024	33.80	33.97	33.45	33.74	815,285	-0.14(-0.41%)
Sep 27, 2024	33.58	34.30	33.40	33.88	1,011,080	+0.42(+1.26%)
Sep 26, 2024	33.43	33.58	33.08	33.46	1,236,282	+0.59(+1.79%)
Sep 25, 2024	33.41	33.41	32.72	32.87	1,149,500	-0.40(-1.20%)
Sep 24, 2024	33.51	33.60	33.24	33.27	879,519	-0.11(-0.33%)
Sep 23, 2024	33.50	33.64	33.20	33.38	1,021,252	+0.14(+0.42%)
Sep 20, 2024	33.73	33.80	33.21	33.24	3,044,078	-0.77(-2.26%)
Sep 19, 2024	34.00	34.18	33.54	34.01	537,637	+0.80(+2.41%)
Sep 18, 2024	33.57	33.88	33.10	33.21	664,141	-0.25(-0.75%)
Sep 17, 2024	33.73	33.85	33.30	33.46	509,104	+0.01(+0.03%)
Sep 16, 2024	33.13	33.60	33.09	33.45	641,345	+0.31(+0.94%)
Sep 13, 2024	32.52	33.22	32.50	33.14	947,925	+0.73(+2.25%)
Sep 12, 2024	32.10	32.58	31.80	32.41	1,366,833	+0.46(+1.44%)
Sep 11, 2024	32.16	32.16	31.22	31.95	1,266,390	-0.31(-0.96%)
Sep 10, 2024	32.28	32.45	31.99	32.26	625,789	-0.03(-0.09%)
Sep 09, 2024	32.65	32.73	32.26	32.29	800,644	-0.26(-0.80%)
Sep 06, 2024	33.08	33.35	32.50	32.55	552,273	-0.56(-1.69%)
Sep 05, 2024	33.41	33.63	33.06	33.11	937,940	-0.27(-0.79%)
Sep 04, 2024	33.60	33.71	33.20	33.38	1,320,616	-0.38(-1.12%)