Stockscreener 앱 받기
30.89
0.07%
0.02
Vontier Corp 주식 (VNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $31.33 | $30.84 | $0.49 | 51,186.0 | -0.06% |
| 2026-09-24 | $31.40 | $30.43 | $0.975 | 1,135,722.0 | -1.31% |
| 2026-09-23 | $31.67 | $31.11 | $0.555 | 906,504.0 | -0.32% |
| 2026-09-22 | $31.77 | $31.25 | $0.515 | 1,139,040.0 | +0.58% |
| 2026-09-21 | $31.74 | $30.92 | $0.82 | 1,241,805.0 | -0.38% |
| 2026-09-18 | $31.93 | $31.31 | $0.62 | 2,881,861.0 | -1.45% |
| 2026-09-17 | $32.10 | $31.59 | $0.505 | 1,207,792.0 | +0.92% |
| 2026-09-16 | $32.38 | $31.20 | $1.18 | 1,626,419.0 | -1.81% |
| 2026-09-15 | $32.52 | $31.96 | $0.56 | 1,386,378.0 | -0.74% |
| 2026-09-14 | $32.79 | $31.70 | $1.09 | 1,646,218.0 | +0.56% |
| 2026-09-11 | $32.25 | $31.54 | $0.71 | 1,117,581.0 | +2.91% |
| 2026-09-10 | $31.80 | $31.11 | $0.695 | 1,115,751.0 | -1.88% |
| 2026-09-09 | $32.56 | $31.76 | $0.805 | 1,049,920.0 | -2.18% |
| 2026-09-08 | $33.26 | $32.47 | $0.79 | 1,550,350.0 | -2.19% |
| 2026-09-04 | $33.39 | $32.80 | $0.59 | 1,343,135.0 | +0.85% |
| 2026-09-03 | $33.21 | $32.60 | $0.61 | 1,165,411.0 | +1.66% |
| 2026-09-02 | $32.92 | $31.72 | $1.20 | 1,199,397.0 | +2.01% |
| 2026-09-01 | $32.42 | $31.60 | $0.82 | 996,980.0 | -1.15% |
| 2026-08-31 | $32.78 | $32.20 | $0.58 | 1,285,279.0 | -1.68% |
| 2026-08-28 | $33.65 | $32.76 | $0.885 | 1,002,029.0 | -1.09% |
| 2026-08-27 | $33.60 | $33.10 | $0.50 | 972,270.0 | -1.69% |
| 2026-08-26 | $33.95 | $33.40 | $0.55 | 1,059,084.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $33.39 | $30.43 | $2.96 | 22,761,450.0 | -4.10% |
| 2026-08 | $36.58 | $31.80 | $4.78 | 33,297,736.0 | +0.22% |
| 2026-07 | $33.21 | $28.15 | $5.06 | 31,066,728.0 | +10.83% |
| 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% |
1.14%
0.28%
자본화:
|
볼륨(24시간):