Get the Stockscreener App
32.47
0.95%
-0.29
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 August 31, 2026, is $32.47.
- 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 96.19% to $32.47 now.
- The 52-week high stock price for VNT is $48.20, representing a 48.44% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VNT is $27.25, indicating a -16.07% 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 |
|---|---|---|---|---|---|
| Aug 31, 2026 | $32.78 | $32.39 | $0.39 | 345,951.0 | -0.89% |
| 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% |
| Aug 21, 2026 | $33.16 | $32.69 | $0.47 | 1,254,779.0 | +0.52% |
| Aug 20, 2026 | $33.52 | $32.58 | $0.935 | 1,463,304.0 | -0.49% |
| Aug 19, 2026 | $32.98 | $32.24 | $0.74 | 1,542,576.0 | +2.90% |
| Aug 18, 2026 | $32.70 | $31.80 | $0.90 | 1,436,271.0 | -0.90% |
| Aug 17, 2026 | $32.75 | $32.24 | $0.511 | 1,118,922.0 | -1.55% |
| Aug 14, 2026 | $33.35 | $32.84 | $0.51 | 1,089,307.0 | -0.73% |
| Aug 13, 2026 | $33.56 | $32.72 | $0.84 | 1,262,271.0 | -1.02% |
| Aug 12, 2026 | $34.27 | $33.19 | $1.08 | 1,347,762.0 | -1.94% |
| Aug 11, 2026 | $34.68 | $33.71 | $0.97 | 3,078,050.0 | -0.47% |
| Aug 10, 2026 | $35.72 | $34.24 | $1.48 | 1,778,259.0 | -2.42% |
| Aug 07, 2026 | $35.95 | $34.82 | $1.13 | 2,391,971.0 | -0.54% |
| Aug 06, 2026 | $36.58 | $33.59 | $2.99 | 4,053,037.0 | +4.94% |
| Aug 05, 2026 | $33.97 | $33.20 | $0.77 | 2,066,446.0 | -0.59% |
| Aug 04, 2026 | $33.99 | $32.52 | $1.47 | 1,604,381.0 | +3.08% |
| Aug 03, 2026 | $33.06 | $32.34 | $0.725 | 1,082,857.0 | +2.08% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $36.58 | $31.80 | $4.78 | 32,358,408.0 | +1.03% |
| 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% |
0.05%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):