Get the Stockscreener App
39.18
0.59%
0.23
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 November 27, 2024, is $39.18.
- 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 136.74% to $39.18 now.
- The 52-week high stock price for VNT is $45.62, representing a 16.44% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for VNT is $31.22, indicating a -20.32% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Vontier Corporation (VNT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $39.39 | $38.71 | $0.68 | 574,971.0 | +0.59% |
| Nov 26, 2024 | $39.12 | $38.64 | $0.485 | 803,173.0 | -0.18% |
| Nov 25, 2024 | $39.63 | $38.98 | $0.6457 | 1,198,985.0 | +0.46% |
| Nov 22, 2024 | $38.95 | $38.04 | $0.91 | 1,048,959.0 | +1.36% |
| Nov 21, 2024 | $38.48 | $37.34 | $1.14 | 850,067.0 | +2.49% |
| Nov 20, 2024 | $37.52 | $36.79 | $0.735 | 870,395.0 | +0.81% |
| Nov 19, 2024 | $37.48 | $36.71 | $0.77 | 956,540.0 | -1.41% |
| Nov 18, 2024 | $38.31 | $37.60 | $0.715 | 744,392.0 | -1.21% |
| Nov 15, 2024 | $39.10 | $38.04 | $1.06 | 692,423.0 | -2.21% |
| Nov 14, 2024 | $39.19 | $38.76 | $0.43 | 826,776.0 | -0.46% |
| Nov 13, 2024 | $39.77 | $39.07 | $0.695 | 941,709.0 | -1.01% |
| Nov 12, 2024 | $40.33 | $39.51 | $0.82 | 1,069,361.0 | -2.06% |
| Nov 11, 2024 | $40.80 | $40.14 | $0.66 | 718,302.0 | +0.75% |
| Nov 08, 2024 | $40.99 | $39.81 | $1.18 | 1,135,269.0 | -0.99% |
| Nov 07, 2024 | $40.71 | $39.70 | $1.01 | 989,250.0 | +1.07% |
| Nov 06, 2024 | $40.25 | $39.10 | $1.15 | 1,174,864.0 | +5.29% |
| Nov 05, 2024 | $38.08 | $36.53 | $1.55 | 1,073,828.0 | +2.51% |
| Nov 04, 2024 | $37.56 | $36.75 | $0.81 | 716,411.0 | +0.32% |
| Nov 01, 2024 | $37.38 | $36.54 | $0.84 | 1,165,609.0 | -0.32% |
| Oct 31, 2024 | $37.48 | $36.23 | $1.25 | 1,651,308.0 | +8.80% |
| Oct 30, 2024 | $34.42 | $33.60 | $0.82 | 941,385.0 | +0.44% |
| Oct 29, 2024 | $34.53 | $33.80 | $0.73 | 1,468,097.0 | -1.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.99 | $36.53 | $4.46 | 18,126,255.0 | +5.66% |
| 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% |
Vontier Corporation Stock (VNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.17 | $18.13 | $2.04 | 34,743,034.0 | -1.53% |
| Nov, 2022 | $20.79 | $16.71 | $4.08 | 31,350,489.0 | +2.77% |
| Oct, 2022 | $19.60 | $16.61 | $2.99 | 27,676,138.0 | +14.30% |
| Sep, 2022 | $22.33 | $16.55 | $5.78 | 32,387,936.0 | -23.77% |
| Aug, 2022 | $26.42 | $21.82 | $4.60 | 19,590,613.0 | -15.04% |
| Jul, 2022 | $25.99 | $21.16 | $4.83 | 18,140,520.0 | +12.22% |
| Jun, 2022 | $27.68 | $22.00 | $5.68 | 27,017,460.0 | -14.28% |
| May, 2022 | $28.45 | $25.11 | $3.34 | 33,007,461.0 | +4.68% |
| Apr, 2022 | $26.74 | $24.26 | $2.48 | 31,478,168.0 | +0.91% |
| Mar, 2022 | $25.71 | $21.95 | $3.77 | 46,424,296.0 | +4.49% |
| Feb, 2022 | $28.44 | $22.91 | $5.53 | 43,572,940.0 | -13.55% |
| Jan, 2022 | $31.30 | $26.41 | $4.89 | 33,011,395.0 | -8.53% |
1.55%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):