43.42
price up icon0.66%   0.285
after-market 시간 외 거래: 43.42
loading

Vontier Corporation 주식 (VNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $43.60 $42.94 $0.66 1,348,754.0 +0.66%
2025-08-25 $43.59 $43.10 $0.495 507,360.0 -1.32%
2025-08-22 $43.77 $42.35 $1.42 748,256.0 +3.38%
2025-08-21 $42.50 $42.06 $0.44 818,687.0 +0.48%
2025-08-20 $42.59 $41.98 $0.61 891,349.0 -1.41%
2025-08-19 $43.09 $42.45 $0.645 630,340.0 +0.54%
2025-08-18 $42.54 $42.13 $0.41 1,032,371.0 +0.81%
2025-08-15 $43.27 $41.80 $1.48 969,516.0 -2.23%
2025-08-14 $43.27 $42.51 $0.76 1,149,223.0 -0.25%
2025-08-13 $43.32 $42.15 $1.17 1,647,422.0 +2.71%
2025-08-12 $42.05 $40.59 $1.45 871,379.0 +4.14%
2025-08-11 $40.90 $40.19 $0.71 1,020,552.0 -0.44%
2025-08-08 $40.84 $40.37 $0.47 871,790.0 +0.45%
2025-08-07 $40.90 $39.88 $1.02 1,008,279.0 -0.44%
2025-08-06 $41.24 $40.38 $0.855 1,188,879.0 -1.58%
2025-08-05 $41.99 $40.85 $1.14 1,442,968.0 -0.02%
2025-08-04 $41.21 $40.38 $0.83 1,201,232.0 +2.03%
2025-08-01 $40.84 $39.59 $1.25 1,911,871.0 -2.60%
2025-07-31 $42.00 $39.50 $2.50 2,833,165.0 +4.35%
2025-07-30 $40.37 $39.36 $1.01 1,393,263.0 -0.48%
2025-07-29 $40.27 $39.60 $0.67 840,175.0 +0.10%

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
2025-08 $43.77 $39.59 $4.18 20,608,982.0 +4.70%
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%
$124.06
price up icon 0.01%
$106.55
price up icon 0.31%
$43.89
price down icon 0.30%
$91.58
price up icon 1.25%
scientific_technical_instruments FTV
$48.51
price up icon 0.04%
자본화:     |  볼륨(24시간):