Get the Stockscreener App
31.36
1.45%
-0.46
After Hours:
31.36
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 September 18, 2026, is $31.36.
- 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 89.49% to $31.36 now.
- The 52-week high stock price for VNT is $48.20, representing a 53.70% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VNT is $27.25, indicating a -13.10% 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $31.93 | $31.31 | $0.62 | 2,881,861.0 | -1.45% |
| Sep 17, 2026 | $32.10 | $31.59 | $0.505 | 1,207,792.0 | +0.92% |
| Sep 16, 2026 | $32.38 | $31.20 | $1.18 | 1,626,419.0 | -1.81% |
| Sep 15, 2026 | $32.52 | $31.96 | $0.56 | 1,386,378.0 | -0.74% |
| Sep 14, 2026 | $32.79 | $31.70 | $1.09 | 1,646,218.0 | +0.56% |
| Sep 11, 2026 | $32.25 | $31.54 | $0.71 | 1,117,581.0 | +2.91% |
| Sep 10, 2026 | $31.80 | $31.11 | $0.695 | 1,115,751.0 | -1.88% |
| Sep 09, 2026 | $32.56 | $31.76 | $0.805 | 1,049,920.0 | -2.18% |
| Sep 08, 2026 | $33.26 | $32.47 | $0.79 | 1,550,350.0 | -2.19% |
| Sep 04, 2026 | $33.39 | $32.80 | $0.59 | 1,343,135.0 | +0.85% |
| Sep 03, 2026 | $33.21 | $32.60 | $0.61 | 1,165,411.0 | +1.66% |
| Sep 02, 2026 | $32.92 | $31.72 | $1.20 | 1,199,397.0 | +2.01% |
| Sep 01, 2026 | $32.42 | $31.60 | $0.82 | 996,980.0 | -1.15% |
| Aug 31, 2026 | $32.78 | $32.20 | $0.58 | 1,285,279.0 | -1.68% |
| Aug 28, 2026 | $33.65 | $32.76 | $0.885 | 1,002,029.0 | -1.09% |
| Aug 27, 2026 | $33.60 | $33.10 | $0.50 | 972,270.0 | -1.69% |
| Aug 26, 2026 | $33.95 | $33.40 | $0.55 | 1,059,084.0 | +0.90% |
| Aug 25, 2026 | $33.49 | $33.00 | $0.49 | 938,517.0 | +0.45% |
| Aug 24, 2026 | $33.58 | $32.83 | $0.745 | 1,470,364.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $33.39 | $31.11 | $2.28 | 21,169,054.0 | -2.64% |
| Aug, 2026 | $36.58 | $31.80 | $4.78 | 33,297,736.0 | +0.22% |
| Jul, 2026 | $33.21 | $28.15 | $5.06 | 31,066,728.0 | +10.83% |
| 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% |
0.69%
2.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):