Get the Stockscreener App
39.72
1.44%
-0.63
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 03, 2024, is $39.72.
- 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 140.00% to $39.72 now.
- The 52-week high stock price for VNT is $45.62, representing a 14.85% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for VNT is $26.79, indicating a -32.55% decrease from the current share price, occurred on May 04, 2023.
- 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $40.44 | $39.61 | $0.83 | 49,813.0 | -1.51% |
| May 02, 2024 | $40.74 | $38.42 | $2.32 | 1,229,780.0 | -0.66% |
| May 01, 2024 | $41.29 | $40.17 | $1.12 | 766,168.0 | -0.02% |
| Apr 30, 2024 | $41.73 | $40.61 | $1.12 | 661,849.0 | -2.14% |
| Apr 29, 2024 | $41.64 | $41.18 | $0.46 | 500,037.0 | +0.73% |
| Apr 26, 2024 | $41.25 | $40.74 | $0.51 | 410,357.0 | +1.08% |
| Apr 25, 2024 | $40.91 | $40.02 | $0.89 | 492,024.0 | +1.17% |
| Apr 24, 2024 | $41.03 | $40.09 | $0.94 | 457,522.0 | -1.10% |
| Apr 23, 2024 | $40.97 | $40.20 | $0.768 | 544,432.0 | +1.44% |
| Apr 22, 2024 | $40.61 | $39.95 | $0.6553 | 376,421.0 | +0.55% |
| Apr 19, 2024 | $40.71 | $39.79 | $0.92 | 585,566.0 | -0.92% |
| Apr 18, 2024 | $40.64 | $39.98 | $0.665 | 592,324.0 | -0.15% |
| Apr 17, 2024 | $41.05 | $40.28 | $0.77 | 579,469.0 | -0.54% |
| Apr 16, 2024 | $41.08 | $40.55 | $0.53 | 617,136.0 | -1.14% |
| Apr 15, 2024 | $42.04 | $41.03 | $1.01 | 460,096.0 | -1.18% |
| Apr 12, 2024 | $41.91 | $41.22 | $0.6875 | 603,006.0 | -1.17% |
| Apr 11, 2024 | $42.28 | $41.80 | $0.48 | 622,583.0 | +0.17% |
| Apr 10, 2024 | $42.53 | $41.71 | $0.82 | 665,325.0 | -1.80% |
| Apr 09, 2024 | $43.29 | $42.08 | $1.21 | 685,893.0 | -1.38% |
| Apr 08, 2024 | $43.41 | $42.78 | $0.63 | 427,731.0 | +0.63% |
| Apr 05, 2024 | $43.42 | $42.83 | $0.59 | 601,746.0 | +0.72% |
| Apr 04, 2024 | $44.25 | $42.49 | $1.76 | 1,541,142.0 | -2.46% |
| Apr 03, 2024 | $45.34 | $43.66 | $1.68 | 1,194,459.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $41.29 | $38.42 | $2.87 | 2,045,761.0 | -2.19% |
| 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% |
0.66%
6.21%
Cap:
|
Volume (24h):