39.51
price down icon2.35%   -0.965
 
loading

Vontier Corporation 주식 (VNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-07 $40.90 $39.46 $1.44 328,430.0 -2.37%
2025-10-06 $41.90 $40.33 $1.57 900,440.0 -2.27%
2025-10-03 $42.16 $41.32 $0.84 978,361.0 -0.98%
2025-10-02 $42.21 $41.54 $0.67 745,204.0 +0.10%
2025-10-01 $42.04 $41.65 $0.39 900,272.0 -0.45%
2025-09-30 $42.06 $41.44 $0.625 562,526.0 +0.50%
2025-09-29 $42.58 $41.76 $0.82 667,364.0 -0.95%
2025-09-26 $42.31 $41.78 $0.53 826,627.0 +0.96%
2025-09-25 $42.00 $41.33 $0.675 696,052.0 -1.23%
2025-09-24 $43.06 $42.26 $0.80 630,148.0 -1.49%
2025-09-23 $43.63 $42.77 $0.8599 586,110.0 -0.51%
2025-09-22 $43.29 $42.75 $0.54 555,111.0 -0.30%
2025-09-19 $43.88 $43.02 $0.86 2,084,983.0 -0.57%
2025-09-18 $43.60 $42.72 $0.88 644,923.0 +2.23%
2025-09-17 $43.39 $42.35 $1.04 961,197.0 -0.05%
2025-09-16 $42.99 $42.28 $0.71 689,230.0 -0.37%
2025-09-15 $43.21 $42.66 $0.545 586,726.0 -0.23%
2025-09-12 $43.26 $42.68 $0.58 896,637.0 -0.88%
2025-09-11 $43.61 $42.84 $0.77 1,138,469.0 +0.75%
2025-09-10 $43.10 $42.68 $0.42 943,046.0 +0.78%
2025-09-09 $43.37 $42.31 $1.05 628,960.0 -1.84%

Vontier Corporation 주식 (VNT) 연도별 가격 이력

이 심층 분석에서는 Vontier Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vontier Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vontier Corporation 주식 (VNT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $42.21 $39.46 $2.75 3,852,707.0 -5.86%
2025-09 $43.88 $41.33 $2.55 16,675,196.0 -2.19%
2025-08 $43.78 $39.59 $4.19 21,906,372.0 +3.47%
2025-07 $42.00 $36.67 $5.33 21,499,834.0 +12.38%
2025-06 $37.58 $34.83 $2.75 17,187,632.0 +3.22%
2025-05 $37.33 $32.03 $5.30 21,382,652.0 +12.39%
2025-04 $33.82 $27.22 $6.60 23,689,264.0 -3.17%
2025-03 $37.70 $31.79 $5.91 22,316,263.0 -12.05%
2025-02 $40.75 $36.67 $4.08 19,586,421.0 -3.11%
2025-01 $39.60 $35.46 $4.14 11,476,427.0 +5.70%

Vontier Corporation 주식 (VNT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $40.41 $35.79 $4.62 15,653,033.0 -7.74%
2024-11 $40.99 $36.53 $4.46 18,200,343.0 +5.88%
2024-10 $37.48 $32.91 $4.57 16,416,040.0 +9.90%
2024-09 $34.79 $31.22 $3.57 20,234,408.0 -3.68%
2024-08 $35.44 $32.03 $3.41 22,785,185.0 -10.71%
2024-07 $41.61 $37.75 $3.86 12,805,377.0 +2.70%
2024-06 $40.00 $37.75 $2.25 14,287,996.0 -4.45%
2024-05 $41.31 $38.42 $2.89 14,865,640.0 -1.60%
2024-04 $45.62 $39.79 $5.83 14,680,748.0 -10.43%
2024-03 $45.40 $42.30 $3.10 14,776,020.0 +5.49%
2024-02 $43.18 $34.71 $8.47 19,057,430.0 +24.31%
2024-01 $35.84 $33.21 $2.63 13,997,722.0 +0.12%

Vontier Corporation 주식 (VNT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $35.38 $33.46 $1.92 16,699,761.0 +2.43%
2023-11 $34.23 $29.26 $4.97 15,519,502.0 +14.11%
2023-10 $32.03 $28.84 $3.19 16,335,948.0 -4.40%
2023-09 $31.84 $29.49 $2.35 15,694,095.0 -1.56%
2023-08 $31.82 $28.85 $2.97 19,909,911.0 +1.55%
2023-07 $33.08 $30.58 $2.50 15,637,537.0 -3.97%
2023-06 $32.52 $29.25 $3.27 21,302,009.0 +8.67%
2023-05 $30.32 $26.65 $3.67 21,545,513.0 +9.25%
2023-04 $27.81 $25.48 $2.33 17,340,398.0 -0.77%
2023-03 $27.70 $24.65 $3.05 26,779,242.0 +4.47%
2023-02 $26.48 $22.68 $3.80 18,719,848.0 +13.63%
2023-01 $23.03 $19.34 $3.69 19,516,307.0 +19.14%
$126.50
price up icon 0.48%
$45.38
price down icon 3.17%
$130.62
price down icon 6.32%
scientific_technical_instruments FTV
$49.38
price down icon 1.25%
$113.42
price down icon 1.19%
자본화:     |  볼륨(24시간):