Get the Stockscreener App
43.71
3.38%
1.43
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 August 22, 2025, is $43.71.
- 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 164.11% to $43.71 now.
- The 52-week high stock price for VNT is $43.32, representing a -0.89% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for VNT is $27.22, indicating a -37.73% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $43.77 | $42.35 | $1.42 | 748,256.0 | +3.38% |
| Aug 21, 2025 | $42.50 | $42.06 | $0.44 | 818,687.0 | +0.48% |
| Aug 20, 2025 | $42.59 | $41.98 | $0.61 | 891,349.0 | -1.41% |
| Aug 19, 2025 | $43.09 | $42.45 | $0.645 | 630,340.0 | +0.54% |
| Aug 18, 2025 | $42.54 | $42.13 | $0.41 | 1,032,371.0 | +0.81% |
| Aug 15, 2025 | $43.27 | $41.80 | $1.48 | 969,516.0 | -2.23% |
| Aug 14, 2025 | $43.27 | $42.51 | $0.76 | 1,149,223.0 | -0.25% |
| Aug 13, 2025 | $43.32 | $42.15 | $1.17 | 1,647,422.0 | +2.71% |
| Aug 12, 2025 | $42.05 | $40.59 | $1.45 | 871,379.0 | +4.14% |
| Aug 11, 2025 | $40.90 | $40.19 | $0.71 | 1,020,552.0 | -0.44% |
| Aug 08, 2025 | $40.84 | $40.37 | $0.47 | 871,790.0 | +0.45% |
| Aug 07, 2025 | $40.90 | $39.88 | $1.02 | 1,008,279.0 | -0.44% |
| Aug 06, 2025 | $41.24 | $40.38 | $0.855 | 1,188,879.0 | -1.58% |
| Aug 05, 2025 | $41.99 | $40.85 | $1.14 | 1,442,968.0 | -0.02% |
| Aug 04, 2025 | $41.21 | $40.38 | $0.83 | 1,201,232.0 | +2.03% |
| Aug 01, 2025 | $40.84 | $39.59 | $1.25 | 1,911,871.0 | -2.60% |
| Jul 31, 2025 | $42.00 | $39.50 | $2.50 | 2,833,165.0 | +4.35% |
| Jul 30, 2025 | $40.37 | $39.36 | $1.01 | 1,393,263.0 | -0.48% |
| Jul 29, 2025 | $40.27 | $39.60 | $0.67 | 840,175.0 | +0.10% |
| Jul 28, 2025 | $40.07 | $39.46 | $0.61 | 1,146,532.0 | +0.30% |
| Jul 25, 2025 | $39.78 | $38.71 | $1.07 | 818,307.0 | +2.03% |
| Jul 24, 2025 | $39.74 | $38.95 | $0.79 | 869,981.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $43.77 | $39.59 | $4.18 | 18,152,370.0 | +5.40% |
| 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 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% |
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):