Get the Stockscreener App
32.57
0.12%
-0.04
Pre-market:
32.98
0.41
+1.26%
Vontier Corporation Stock (VNT) Price History
The historical daily chart and data for Vontier Corporation stock (VNT), show that the latest closing stock price as of March 11, 2025, is $32.57.
- Vontier Corporation all-time high stock price is $45.62, occurred on April 01, 2024.
- The lowest Vontier Corporation stock price recorded was $16.55 on September 29, 2022. Since then, Vontier Corporation's stock price has risen over 96.80% to $32.57 now.
- The 52-week high stock price for VNT is $45.62, representing a 40.07% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for VNT is $31.22, indicating a -4.14% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Vontier Corporation (VNT) stock in the beginning of 2024 was $30.54. The stock closed the year at $19.33, a loss of over -36.71% for the year.
The table below shows more information about VNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 11, 2025 | $33.19 | $32.10 | $1.09 | 1,224,207.0 | -0.12% |
| Mar 10, 2025 | $33.27 | $32.09 | $1.18 | 2,167,712.0 | -3.06% |
| Mar 07, 2025 | $34.21 | $32.64 | $1.57 | 1,982,949.0 | -0.97% |
| Mar 06, 2025 | $34.64 | $33.46 | $1.18 | 1,307,351.0 | -2.69% |
| Mar 05, 2025 | $34.99 | $34.20 | $0.79 | 1,320,292.0 | +0.58% |
| Mar 04, 2025 | $35.23 | $34.68 | $0.545 | 473,341.0 | -4.12% |
| Mar 03, 2025 | $37.70 | $36.13 | $1.57 | 922,276.0 | -3.08% |
| Feb 28, 2025 | $37.40 | $36.67 | $0.73 | 1,337,533.0 | +0.86% |
| Feb 27, 2025 | $38.06 | $36.97 | $1.09 | 893,522.0 | -2.11% |
| Feb 26, 2025 | $38.38 | $37.72 | $0.66 | 806,751.0 | -0.42% |
| Feb 25, 2025 | $38.48 | $37.58 | $0.90 | 1,360,904.0 | +0.24% |
| Feb 24, 2025 | $38.20 | $37.22 | $0.98 | 1,264,355.0 | +0.50% |
| Feb 21, 2025 | $38.88 | $37.49 | $1.38 | 1,597,204.0 | -2.36% |
| Feb 20, 2025 | $39.04 | $38.10 | $0.94 | 3,182,421.0 | -4.22% |
| Feb 19, 2025 | $40.75 | $39.99 | $0.76 | 1,021,070.0 | +0.17% |
| Feb 18, 2025 | $40.26 | $39.06 | $1.20 | 959,479.0 | +2.50% |
| Feb 14, 2025 | $39.55 | $38.62 | $0.93 | 856,753.0 | +2.27% |
| Feb 13, 2025 | $39.46 | $37.50 | $1.96 | 1,160,970.0 | +1.80% |
| Feb 12, 2025 | $38.91 | $37.18 | $1.73 | 1,314,798.0 | -0.26% |
| Feb 11, 2025 | $38.57 | $37.69 | $0.88 | 824,877.0 | -1.89% |
Vontier Corporation Stock (VNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vontier Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vontier Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vontier Corporation Stock (VNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $37.70 | $32.09 | $5.61 | 10,622,335.0 | -12.80% |
| Feb, 2025 | $40.75 | $36.67 | $4.08 | 19,586,421.0 | -3.11% |
| Jan, 2025 | $39.60 | $35.46 | $4.14 | 11,476,427.0 | +5.70% |
Vontier Corporation Stock (VNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.41 | $35.79 | $4.62 | 15,653,033.0 | -7.74% |
| Nov, 2024 | $40.99 | $36.53 | $4.46 | 18,200,343.0 | +5.88% |
| Oct, 2024 | $37.48 | $32.91 | $4.57 | 16,416,040.0 | +9.90% |
| Sep, 2024 | $34.79 | $31.22 | $3.57 | 20,234,408.0 | -3.68% |
| Aug, 2024 | $35.44 | $32.03 | $3.41 | 22,785,185.0 | -10.71% |
| Jul, 2024 | $41.61 | $37.75 | $3.86 | 12,805,377.0 | +2.70% |
| Jun, 2024 | $40.00 | $37.75 | $2.25 | 14,287,996.0 | -4.45% |
| May, 2024 | $41.31 | $38.42 | $2.89 | 14,865,640.0 | -1.60% |
| Apr, 2024 | $45.62 | $39.79 | $5.83 | 14,680,748.0 | -10.43% |
| Mar, 2024 | $45.40 | $42.30 | $3.10 | 14,776,020.0 | +5.49% |
| Feb, 2024 | $43.18 | $34.71 | $8.47 | 19,057,430.0 | +24.31% |
| Jan, 2024 | $35.84 | $33.21 | $2.63 | 13,997,722.0 | +0.12% |
Vontier Corporation Stock (VNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.38 | $33.46 | $1.92 | 16,699,761.0 | +2.43% |
| Nov, 2023 | $34.23 | $29.26 | $4.97 | 15,519,502.0 | +14.11% |
| Oct, 2023 | $32.03 | $28.84 | $3.19 | 16,335,948.0 | -4.40% |
| Sep, 2023 | $31.84 | $29.49 | $2.35 | 15,694,095.0 | -1.56% |
| Aug, 2023 | $31.82 | $28.85 | $2.97 | 19,909,911.0 | +1.55% |
| Jul, 2023 | $33.08 | $30.58 | $2.50 | 15,637,537.0 | -3.97% |
| Jun, 2023 | $32.52 | $29.25 | $3.27 | 21,302,009.0 | +8.67% |
| May, 2023 | $30.32 | $26.65 | $3.67 | 21,545,513.0 | +9.25% |
| Apr, 2023 | $27.81 | $25.48 | $2.33 | 17,340,398.0 | -0.77% |
| Mar, 2023 | $27.70 | $24.65 | $3.05 | 26,779,242.0 | +4.47% |
| Feb, 2023 | $26.48 | $22.68 | $3.80 | 18,719,848.0 | +13.63% |
| Jan, 2023 | $23.03 | $19.34 | $3.69 | 19,516,307.0 | +19.14% |
2.99%
5.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):