Get the Stockscreener App
36.90
0.27%
-0.10
Pre-market:
37.00
0.10
+0.27%
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 January 28, 2026, is $36.90.
- 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 122.96% to $36.90 now.
- The 52-week high stock price for VNT is $43.88, representing a 18.92% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for VNT is $27.22, indicating a -26.23% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vontier Corporation (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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $37.47 | $36.80 | $0.665 | 689,104.0 | -0.27% |
| Jan 27, 2026 | $37.38 | $36.85 | $0.53 | 732,732.0 | -0.86% |
| Jan 26, 2026 | $37.35 | $36.80 | $0.55 | 866,705.0 | +1.22% |
| Jan 23, 2026 | $37.62 | $36.80 | $0.815 | 806,559.0 | -1.84% |
| Jan 22, 2026 | $38.13 | $37.32 | $0.81 | 1,192,520.0 | +1.02% |
| Jan 21, 2026 | $37.49 | $36.68 | $0.81 | 1,182,558.0 | +1.39% |
| Jan 20, 2026 | $37.38 | $36.40 | $0.985 | 1,208,844.0 | -3.19% |
| Jan 16, 2026 | $38.94 | $37.85 | $1.09 | 1,077,141.0 | -2.57% |
| Jan 15, 2026 | $39.02 | $38.55 | $0.475 | 709,810.0 | +1.41% |
| Jan 14, 2026 | $38.96 | $38.20 | $0.765 | 938,429.0 | -0.70% |
| Jan 13, 2026 | $39.16 | $38.46 | $0.70 | 659,176.0 | -0.36% |
| Jan 12, 2026 | $38.87 | $38.22 | $0.65 | 1,067,057.0 | -0.62% |
| Jan 09, 2026 | $39.18 | $38.49 | $0.69 | 606,968.0 | +0.49% |
| Jan 08, 2026 | $39.02 | $37.01 | $2.01 | 1,103,671.0 | +3.52% |
| Jan 07, 2026 | $38.44 | $37.23 | $1.21 | 900,472.0 | -2.55% |
| Jan 06, 2026 | $38.50 | $37.75 | $0.75 | 1,072,888.0 | +1.08% |
| Jan 05, 2026 | $38.68 | $37.99 | $0.69 | 1,159,820.0 | +0.66% |
| Jan 02, 2026 | $37.94 | $37.13 | $0.805 | 926,863.0 | +1.67% |
| Dec 31, 2025 | $38.02 | $36.87 | $1.15 | 973,022.0 | -1.77% |
| Dec 30, 2025 | $38.06 | $37.60 | $0.465 | 840,938.0 | -0.13% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $39.18 | $36.40 | $2.78 | 17,590,421.0 | -0.75% |
Vontier Corporation 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 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% |
0.29%
2.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):