Get the Stockscreener App
36.40
3.17%
-1.19
After Hours:
36.40
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 April 15, 2026, is $36.40.
- Vontier Corporation all-time high stock price is $48.20, occurred on February 12, 2026.
- The lowest Vontier Corporation stock price recorded was $16.55 on September 29, 2022. Since then, Vontier Corporation's stock price has risen over 119.94% to $36.40 now.
- The 52-week high stock price for VNT is $48.20, representing a 32.42% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VNT is $28.94, indicating a -20.49% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Vontier Corporation (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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $35.58 | $34.99 | $0.59 | 603,292.0 | +0.23% |
| Apr 02, 2026 | $36.19 | $34.73 | $1.46 | 793,287.0 | -1.64% |
| Apr 01, 2026 | $36.20 | $35.57 | $0.63 | 698,578.0 | +1.38% |
| Mar 31, 2026 | $35.67 | $34.44 | $1.23 | 875,817.0 | +3.68% |
| Mar 30, 2026 | $35.34 | $34.03 | $1.31 | 758,958.0 | -2.56% |
| Mar 27, 2026 | $35.94 | $34.97 | $0.97 | 892,613.0 | -2.31% |
| Mar 26, 2026 | $36.75 | $35.84 | $0.915 | 731,235.0 | -2.18% |
| Mar 25, 2026 | $37.52 | $36.23 | $1.29 | 872,901.0 | -0.51% |
| Mar 24, 2026 | $37.22 | $35.61 | $1.61 | 880,227.0 | +1.21% |
| Mar 23, 2026 | $37.19 | $34.98 | $2.21 | 1,847,733.0 | +3.66% |
| Mar 20, 2026 | $35.36 | $34.83 | $0.53 | 1,677,920.0 | -0.37% |
| Mar 19, 2026 | $35.66 | $34.93 | $0.73 | 1,313,283.0 | -0.62% |
| Mar 18, 2026 | $36.71 | $35.55 | $1.16 | 880,710.0 | -2.47% |
| Mar 17, 2026 | $36.83 | $35.92 | $0.905 | 716,939.0 | +0.41% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $37.80 | $34.73 | $3.07 | 9,705,249.0 | +2.62% |
| 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 Corporation 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 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% |
1.53%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):