Get the Stockscreener App
29.79
1.85%
-0.56
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 July 20, 2026, is $29.79.
- 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 80.00% to $29.79 now.
- The 52-week high stock price for VNT is $48.20, representing a 61.80% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VNT is $27.25, indicating a -8.52% decrease from the current share price, occurred on May 20, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 20, 2026 | $30.59 | $29.66 | $0.93 | 925,933.0 | -1.85% |
| Jul 17, 2026 | $30.98 | $30.22 | $0.7599 | 1,134,003.0 | -0.82% |
| Jul 16, 2026 | $30.68 | $29.58 | $1.11 | 1,440,820.0 | +3.10% |
| Jul 15, 2026 | $29.74 | $28.94 | $0.80 | 2,058,222.0 | +1.09% |
| Jul 14, 2026 | $29.90 | $28.99 | $0.91 | 1,435,283.0 | +0.07% |
| Jul 13, 2026 | $29.91 | $29.06 | $0.85 | 1,283,938.0 | -0.27% |
| Jul 10, 2026 | $29.60 | $28.82 | $0.78 | 1,291,696.0 | +1.73% |
| Jul 09, 2026 | $29.02 | $28.38 | $0.6399 | 1,583,244.0 | +1.40% |
| Jul 08, 2026 | $28.71 | $28.15 | $0.56 | 1,799,605.0 | +0.11% |
| Jul 07, 2026 | $29.12 | $28.38 | $0.74 | 1,966,719.0 | -2.00% |
| Jul 06, 2026 | $29.70 | $28.40 | $1.30 | 1,689,283.0 | +1.57% |
| Jul 02, 2026 | $29.07 | $28.31 | $0.765 | 1,309,428.0 | +0.14% |
| Jul 01, 2026 | $29.34 | $28.56 | $0.78 | 1,818,516.0 | -1.45% |
| Jun 30, 2026 | $29.19 | $28.50 | $0.69 | 1,782,463.0 | +1.01% |
| Jun 29, 2026 | $29.67 | $28.71 | $0.96 | 1,775,367.0 | -3.04% |
| Jun 26, 2026 | $30.44 | $29.41 | $1.03 | 2,618,134.0 | -2.50% |
| Jun 25, 2026 | $31.26 | $30.16 | $1.10 | 1,383,848.0 | +0.40% |
| Jun 24, 2026 | $30.69 | $29.98 | $0.715 | 1,588,682.0 | +0.60% |
| Jun 23, 2026 | $30.69 | $30.02 | $0.665 | 2,026,957.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $30.98 | $28.15 | $2.83 | 20,662,623.0 | +2.72% |
| Jun, 2026 | $31.26 | $27.69 | $3.57 | 39,224,534.0 | +2.18% |
| May, 2026 | $36.00 | $27.25 | $8.75 | 49,477,448.0 | -20.90% |
| Apr, 2026 | $37.96 | $34.43 | $3.53 | 19,849,774.0 | +1.16% |
| 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% |
1.07%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):