38.01
price up icon2.51%   0.93
after-market After Hours: 38.01
loading

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 05, 2024, is $38.01.
  • 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 129.67% to $38.01 now.
  • The 52-week high stock price for VNT is $45.62, representing a 20.02% increase from the current share price, occurred on April 01, 2024.
  • The 52-week low stock price for VNT is $31.22, indicating a -17.86% 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:
Date High Low High - Low Volume % Change
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%
Oct 28, 2024 $34.73 $34.20 $0.53 940,595.0 +1.35%
Oct 25, 2024 $34.81 $33.99 $0.82 524,031.0 -0.87%
Oct 24, 2024 $34.40 $34.10 $0.30 709,113.0 +0.29%
Oct 23, 2024 $34.64 $33.93 $0.7083 479,567.0 -1.47%
Oct 22, 2024 $35.18 $34.72 $0.46 479,751.0 -1.33%
Oct 21, 2024 $35.38 $35.01 $0.37 451,150.0 -0.25%
Oct 18, 2024 $35.41 $34.95 $0.46 561,892.0 -0.03%
Oct 17, 2024 $35.32 $34.49 $0.83 686,618.0 +2.47%
Oct 16, 2024 $34.85 $34.31 $0.54 435,013.0 +0.35%
Oct 15, 2024 $34.85 $34.11 $0.74 743,605.0 -0.03%
Oct 14, 2024 $34.59 $34.26 $0.33 517,851.0 -0.46%
Oct 11, 2024 $34.85 $33.84 $1.01 816,902.0 +1.86%
Oct 10, 2024 $33.90 $32.91 $0.99 938,456.0 +1.04%
Oct 09, 2024 $33.85 $33.25 $0.60 451,229.0 +0.99%
Oct 08, 2024 $33.63 $33.13 $0.505 482,599.0 -0.95%

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 $38.08 $36.53 $1.55 4,029,676.0 +2.51%
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%
$164.67
price down icon 5.45%
scientific_technical_instruments BMI
$206.60
price up icon 1.85%
$39.84
price down icon 2.47%
$100.94
price up icon 1.38%
$93.57
price up icon 2.93%
$61.62
price up icon 0.51%
Cap:     |  Volume (24h):