Get the Stockscreener App
34.85
0.09%
-0.03
After Hours:
34.70
-0.15
-0.43%
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 May 09, 2025, is $34.85.
- 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 110.57% to $34.85 now.
- The 52-week high stock price for VNT is $41.61, representing a 19.40% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for VNT is $27.22, indicating a -21.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vontier Corporation (VNT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $35.35 | $34.79 | $0.565 | 789,496.0 | -0.09% |
| May 08, 2025 | $35.34 | $34.24 | $1.10 | 1,402,934.0 | +2.14% |
| May 07, 2025 | $34.16 | $33.42 | $0.74 | 1,505,645.0 | +2.15% |
| May 06, 2025 | $33.85 | $33.06 | $0.79 | 709,106.0 | +0.00% |
| May 05, 2025 | $33.95 | $33.15 | $0.805 | 1,150,334.0 | +0.42% |
| May 02, 2025 | $33.43 | $32.47 | $0.96 | 1,389,995.0 | +3.29% |
| May 01, 2025 | $33.77 | $32.03 | $1.74 | 1,515,489.0 | +1.32% |
| Apr 30, 2025 | $31.86 | $30.67 | $1.19 | 1,328,810.0 | +1.56% |
| Apr 29, 2025 | $31.60 | $31.02 | $0.575 | 799,640.0 | -0.06% |
| Apr 28, 2025 | $31.79 | $31.03 | $0.76 | 850,852.0 | +0.13% |
| Apr 25, 2025 | $31.41 | $30.91 | $0.50 | 672,816.0 | +0.03% |
| Apr 24, 2025 | $31.37 | $30.18 | $1.19 | 912,633.0 | +3.51% |
| Apr 23, 2025 | $31.06 | $30.12 | $0.94 | 1,274,575.0 | +1.24% |
| Apr 22, 2025 | $29.97 | $29.30 | $0.67 | 1,317,339.0 | +1.84% |
| Apr 21, 2025 | $29.86 | $28.94 | $0.92 | 1,203,742.0 | -2.40% |
| Apr 17, 2025 | $30.36 | $29.65 | $0.715 | 827,113.0 | +0.03% |
| Apr 16, 2025 | $30.26 | $29.55 | $0.705 | 766,894.0 | -0.66% |
| Apr 15, 2025 | $30.73 | $30.11 | $0.625 | 879,555.0 | -0.10% |
| Apr 14, 2025 | $30.64 | $29.63 | $1.01 | 981,722.0 | +1.07% |
| Apr 11, 2025 | $30.16 | $28.95 | $1.21 | 959,609.0 | +0.71% |
| Apr 10, 2025 | $30.24 | $28.82 | $1.42 | 1,362,529.0 | -4.77% |
| Apr 09, 2025 | $31.54 | $27.52 | $4.02 | 1,713,682.0 | +11.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $35.35 | $32.03 | $3.32 | 9,252,495.0 | +9.56% |
| 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% |
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% |
0.66%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):