Get the Stockscreener App
35.75
0.94%
-0.34
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 30, 2025, is $35.75.
- 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 116.01% to $35.75 now.
- The 52-week high stock price for VNT is $41.61, representing a 16.39% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for VNT is $27.22, indicating a -23.86% 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 30, 2025 | $35.93 | $35.48 | $0.445 | 1,014,755.0 | -0.94% |
| May 29, 2025 | $36.13 | $35.59 | $0.545 | 997,348.0 | +0.73% |
| May 28, 2025 | $36.14 | $35.64 | $0.50 | 884,980.0 | -0.56% |
| May 27, 2025 | $36.13 | $35.41 | $0.725 | 902,111.0 | +2.18% |
| May 23, 2025 | $35.43 | $35.07 | $0.36 | 541,753.0 | -1.54% |
| May 22, 2025 | $35.89 | $35.42 | $0.47 | 737,530.0 | +0.48% |
| May 21, 2025 | $36.69 | $35.55 | $1.14 | 1,007,747.0 | -2.73% |
| May 20, 2025 | $37.05 | $36.53 | $0.5199 | 864,002.0 | -0.87% |
| May 19, 2025 | $37.03 | $36.53 | $0.50 | 713,449.0 | -0.30% |
| May 16, 2025 | $37.09 | $36.70 | $0.39 | 811,434.0 | +0.65% |
| May 15, 2025 | $37.12 | $36.57 | $0.55 | 1,060,962.0 | -0.22% |
| May 14, 2025 | $37.33 | $36.78 | $0.545 | 922,167.0 | -0.78% |
| May 13, 2025 | $37.28 | $36.67 | $0.61 | 1,008,176.0 | +1.56% |
| May 12, 2025 | $36.90 | $36.01 | $0.89 | 1,453,239.0 | +5.11% |
| 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% |
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 | $37.33 | $32.03 | $5.30 | 22,397,407.0 | +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% |
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% |
1.66%
3.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):