Get the Stockscreener App
34.91
0.34%
0.12
After Hours:
34.92
0.01
+0.03%
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 May 05, 2026, is $34.91.
- 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 110.94% to $34.91 now.
- The 52-week high stock price for VNT is $48.20, representing a 38.07% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VNT is $33.06, indicating a -5.30% decrease from the current share price, occurred on May 06, 2025.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $35.35 | $34.63 | $0.715 | 1,006,689.0 | +0.34% |
| May 04, 2026 | $35.43 | $34.72 | $0.71 | 1,339,587.0 | -1.05% |
| May 01, 2026 | $36.00 | $35.02 | $0.98 | 1,687,694.0 | -2.01% |
| Apr 30, 2026 | $35.92 | $34.82 | $1.10 | 1,893,459.0 | +3.34% |
| Apr 29, 2026 | $35.60 | $34.43 | $1.17 | 810,263.0 | -1.95% |
| Apr 28, 2026 | $36.20 | $35.26 | $0.94 | 744,043.0 | -1.78% |
| Apr 27, 2026 | $36.65 | $35.89 | $0.7604 | 912,608.0 | -0.30% |
| Apr 24, 2026 | $37.08 | $35.87 | $1.21 | 1,302,361.0 | -1.82% |
| Apr 23, 2026 | $37.15 | $36.26 | $0.89 | 1,437,057.0 | +1.38% |
| Apr 22, 2026 | $37.20 | $35.78 | $1.42 | 1,061,467.0 | -1.06% |
| Apr 21, 2026 | $37.95 | $36.65 | $1.30 | 920,713.0 | -1.69% |
| Apr 20, 2026 | $37.57 | $37.11 | $0.46 | 566,291.0 | +0.13% |
| Apr 17, 2026 | $37.96 | $36.58 | $1.38 | 749,719.0 | +2.28% |
| Apr 16, 2026 | $37.01 | $36.31 | $0.70 | 861,069.0 | +0.19% |
| Apr 15, 2026 | $37.60 | $36.20 | $1.40 | 1,114,525.0 | -3.17% |
| Apr 14, 2026 | $37.80 | $37.30 | $0.4997 | 1,142,223.0 | +0.43% |
| Apr 13, 2026 | $37.51 | $36.48 | $1.02 | 1,222,205.0 | +1.13% |
| Apr 10, 2026 | $37.27 | $36.89 | $0.3799 | 567,463.0 | -0.40% |
| Apr 09, 2026 | $37.37 | $36.35 | $1.02 | 681,271.0 | +0.76% |
| Apr 08, 2026 | $37.56 | $36.77 | $0.785 | 957,038.0 | +4.36% |
| Apr 07, 2026 | $35.69 | $35.03 | $0.655 | 810,842.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $36.00 | $34.63 | $1.37 | 5,040,659.0 | -2.70% |
| 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% |
4.11%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):