Get the Stockscreener App
39.77
1.98%
-0.70
After Hours:
39.77
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 October 07, 2025, is $39.77.
- 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 140.30% to $39.77 now.
- The 52-week high stock price for VNT is $43.88, representing a 10.33% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for VNT is $27.22, indicating a -31.56% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 07, 2025 | $40.90 | $39.46 | $1.44 | 687,916.0 | -1.73% |
| Oct 06, 2025 | $41.90 | $40.33 | $1.57 | 900,440.0 | -2.27% |
| Oct 03, 2025 | $42.16 | $41.32 | $0.84 | 978,361.0 | -0.98% |
| Oct 02, 2025 | $42.21 | $41.54 | $0.67 | 745,204.0 | +0.10% |
| Oct 01, 2025 | $42.04 | $41.65 | $0.39 | 900,272.0 | -0.45% |
| Sep 30, 2025 | $42.06 | $41.44 | $0.625 | 562,526.0 | +0.50% |
| Sep 29, 2025 | $42.58 | $41.76 | $0.82 | 667,364.0 | -0.95% |
| Sep 26, 2025 | $42.31 | $41.78 | $0.53 | 826,627.0 | +0.96% |
| Sep 25, 2025 | $42.00 | $41.33 | $0.675 | 696,052.0 | -1.23% |
| Sep 24, 2025 | $43.06 | $42.26 | $0.80 | 630,148.0 | -1.49% |
| Sep 23, 2025 | $43.63 | $42.77 | $0.8599 | 586,110.0 | -0.51% |
| Sep 22, 2025 | $43.29 | $42.75 | $0.54 | 555,111.0 | -0.30% |
| Sep 19, 2025 | $43.88 | $43.02 | $0.86 | 2,084,983.0 | -0.57% |
| Sep 18, 2025 | $43.60 | $42.72 | $0.88 | 644,923.0 | +2.23% |
| Sep 17, 2025 | $43.39 | $42.35 | $1.04 | 961,197.0 | -0.05% |
| Sep 16, 2025 | $42.99 | $42.28 | $0.71 | 689,230.0 | -0.37% |
| Sep 15, 2025 | $43.21 | $42.66 | $0.545 | 586,726.0 | -0.23% |
| Sep 12, 2025 | $43.26 | $42.68 | $0.58 | 896,637.0 | -0.88% |
| Sep 11, 2025 | $43.61 | $42.84 | $0.77 | 1,138,469.0 | +0.75% |
| Sep 10, 2025 | $43.10 | $42.68 | $0.42 | 943,046.0 | +0.78% |
| Sep 09, 2025 | $43.37 | $42.31 | $1.05 | 628,960.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $42.21 | $39.46 | $2.75 | 4,900,109.0 | -5.24% |
| 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 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% |
0.52%
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):