Get the Stockscreener App
35.99
0.50%
-0.1705
Vontier Corp Stock (VNT) Price History
The historical daily chart and data for Vontier Corp stock (VNT), show that the latest closing stock price as of April 27, 2026, is $35.99.
- Vontier Corp all-time high stock price is $48.20, occurred on February 12, 2026.
- The lowest Vontier Corp stock price recorded was $16.55 on September 29, 2022. Since then, Vontier Corp's stock price has risen over 117.46% to $35.99 now.
- The 52-week high stock price for VNT is $48.20, representing a 33.93% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VNT is $30.67, indicating a -14.78% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Vontier Corp (VNT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 27, 2026 | $36.65 | $35.89 | $0.7604 | 142,281.0 | -0.48% |
| Apr 24, 2026 | $37.08 | $35.87 | $1.21 | 1,302,361.0 | -1.82% |
| Apr 23, 2026 | $37.15 | $36.26 | $0.89 | 1,437,057.0 | +1.38% |
| Apr 22, 2026 | $37.20 | $35.78 | $1.42 | 1,061,467.0 | -1.06% |
| Apr 21, 2026 | $37.95 | $36.65 | $1.30 | 920,713.0 | -1.69% |
| Apr 20, 2026 | $37.57 | $37.11 | $0.46 | 566,291.0 | +0.13% |
| Apr 17, 2026 | $37.96 | $36.58 | $1.38 | 749,719.0 | +2.28% |
| Apr 16, 2026 | $37.01 | $36.31 | $0.70 | 861,069.0 | +0.19% |
| Apr 15, 2026 | $37.60 | $36.20 | $1.40 | 1,114,525.0 | -3.17% |
| Apr 14, 2026 | $37.80 | $37.30 | $0.4997 | 1,142,223.0 | +0.43% |
| Apr 13, 2026 | $37.51 | $36.48 | $1.02 | 1,222,205.0 | +1.13% |
| Apr 10, 2026 | $37.27 | $36.89 | $0.3799 | 567,463.0 | -0.40% |
| Apr 09, 2026 | $37.37 | $36.35 | $1.02 | 681,271.0 | +0.76% |
| Apr 08, 2026 | $37.56 | $36.77 | $0.785 | 957,038.0 | +4.36% |
| Apr 07, 2026 | $35.69 | $35.03 | $0.655 | 810,842.0 | -0.31% |
| Apr 06, 2026 | $35.58 | $34.99 | $0.59 | 603,292.0 | +0.23% |
| Apr 02, 2026 | $36.19 | $34.73 | $1.46 | 793,287.0 | -1.64% |
| Apr 01, 2026 | $36.20 | $35.57 | $0.63 | 698,578.0 | +1.38% |
| Mar 31, 2026 | $35.67 | $34.44 | $1.23 | 875,817.0 | +3.68% |
| Mar 30, 2026 | $35.34 | $34.03 | $1.31 | 758,958.0 | -2.56% |
Vontier Corp Stock (VNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vontier Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vontier Corp Stock (VNT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $37.96 | $34.73 | $3.23 | 15,631,682.0 | +1.45% |
| Mar, 2026 | $41.12 | $34.03 | $7.09 | 21,642,481.0 | -13.32% |
| Feb, 2026 | $48.20 | $37.23 | $10.98 | 29,136,353.0 | +9.12% |
| Jan, 2026 | $39.18 | $36.40 | $2.78 | 19,984,029.0 | +0.86% |
Vontier Corp Stock (VNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.36 | $35.26 | $3.10 | 23,829,285.0 | +4.33% |
| Nov, 2025 | $38.51 | $33.88 | $4.63 | 22,925,262.0 | -5.77% |
| Oct, 2025 | $43.71 | $36.14 | $7.57 | 25,883,220.0 | -8.27% |
| Sep, 2025 | $43.88 | $41.33 | $2.55 | 16,675,196.0 | -2.19% |
| Aug, 2025 | $43.78 | $39.59 | $4.19 | 21,906,372.0 | +3.47% |
| Jul, 2025 | $42.00 | $36.67 | $5.33 | 21,499,834.0 | +12.38% |
| Jun, 2025 | $37.58 | $34.83 | $2.75 | 17,187,632.0 | +3.22% |
| May, 2025 | $37.33 | $32.03 | $5.30 | 21,382,652.0 | +12.39% |
| Apr, 2025 | $33.82 | $27.22 | $6.60 | 23,689,264.0 | -3.17% |
| Mar, 2025 | $37.70 | $31.79 | $5.91 | 22,316,263.0 | -12.05% |
| 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 Corp 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% |
0.29%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):