Stockscreener 앱 받기
30.78
1.68%
0.51
Vontier Corp 주식 (VNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $30.89 | $30.25 | $0.642 | 1,157,329.0 | +1.68% |
| 2026-07-23 | $30.36 | $29.77 | $0.59 | 974,896.0 | +0.26% |
| 2026-07-22 | $30.49 | $29.92 | $0.57 | 869,908.0 | -0.13% |
| 2026-07-21 | $30.48 | $29.88 | $0.60 | 956,298.0 | +1.48% |
| 2026-07-20 | $30.59 | $29.66 | $0.93 | 925,933.0 | -1.85% |
| 2026-07-17 | $30.98 | $30.22 | $0.7599 | 1,134,003.0 | -0.82% |
| 2026-07-16 | $30.68 | $29.58 | $1.11 | 1,440,820.0 | +3.10% |
| 2026-07-15 | $29.74 | $28.94 | $0.80 | 2,058,222.0 | +1.09% |
| 2026-07-14 | $29.90 | $28.99 | $0.91 | 1,435,283.0 | +0.07% |
| 2026-07-13 | $29.91 | $29.06 | $0.85 | 1,283,938.0 | -0.27% |
| 2026-07-10 | $29.60 | $28.82 | $0.78 | 1,291,696.0 | +1.73% |
| 2026-07-09 | $29.02 | $28.38 | $0.6399 | 1,583,244.0 | +1.40% |
| 2026-07-08 | $28.71 | $28.15 | $0.56 | 1,799,605.0 | +0.11% |
| 2026-07-07 | $29.12 | $28.38 | $0.74 | 1,966,719.0 | -2.00% |
| 2026-07-06 | $29.70 | $28.40 | $1.30 | 1,689,283.0 | +1.57% |
| 2026-07-02 | $29.07 | $28.31 | $0.765 | 1,309,428.0 | +0.14% |
| 2026-07-01 | $29.34 | $28.56 | $0.78 | 1,818,516.0 | -1.45% |
| 2026-06-30 | $29.19 | $28.50 | $0.69 | 1,782,463.0 | +1.01% |
| 2026-06-29 | $29.67 | $28.71 | $0.96 | 1,775,367.0 | -3.04% |
| 2026-06-26 | $30.44 | $29.41 | $1.03 | 2,618,134.0 | -2.50% |
Vontier Corp 주식 (VNT) 연도별 가격 이력
이 심층 분석에서는 Vontier Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vontier Corp 주식 (VNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.98 | $28.15 | $2.83 | 24,852,450.0 | +6.14% |
| 2026-06 | $31.26 | $27.69 | $3.57 | 39,224,534.0 | +2.18% |
| 2026-05 | $36.00 | $27.25 | $8.75 | 49,477,448.0 | -20.90% |
| 2026-04 | $37.96 | $34.43 | $3.53 | 19,849,774.0 | +1.16% |
| 2026-03 | $41.12 | $34.03 | $7.09 | 21,642,481.0 | -13.32% |
| 2026-02 | $48.20 | $37.23 | $10.98 | 29,136,353.0 | +9.12% |
| 2026-01 | $39.18 | $36.40 | $2.78 | 19,984,029.0 | +0.86% |
Vontier Corp 주식 (VNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.36 | $35.26 | $3.10 | 23,829,285.0 | +4.33% |
| 2025-11 | $38.51 | $33.88 | $4.63 | 22,925,262.0 | -5.77% |
| 2025-10 | $43.71 | $36.14 | $7.57 | 25,883,220.0 | -8.27% |
| 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 Corp 주식 (VNT) 가격 이력 2024
| 월 | 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% |
0.20%
1.10%
자본화:
|
볼륨(24시간):