Get the Stockscreener App
38.39
1.16%
-0.45
After Hours:
38.39
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 February 07, 2025, is $38.39.
- 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 131.96% to $38.39 now.
- The 52-week high stock price for VNT is $45.62, representing a 18.83% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for VNT is $31.22, indicating a -18.68% decrease from the current share price, occurred on September 11, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $39.04 | $38.38 | $0.66 | 571,162.0 | -1.16% |
| Feb 06, 2025 | $39.08 | $38.50 | $0.58 | 533,938.0 | -0.10% |
| Feb 05, 2025 | $38.95 | $38.10 | $0.845 | 436,071.0 | +2.05% |
| Feb 04, 2025 | $38.34 | $37.74 | $0.5999 | 385,886.0 | +0.40% |
| Feb 03, 2025 | $38.30 | $37.15 | $1.15 | 484,680.0 | -1.56% |
| Jan 31, 2025 | $39.17 | $38.22 | $0.95 | 665,083.0 | -1.33% |
| Jan 30, 2025 | $39.60 | $38.37 | $1.23 | 734,934.0 | +3.06% |
| Jan 29, 2025 | $38.30 | $37.73 | $0.57 | 360,021.0 | -0.24% |
| Jan 28, 2025 | $38.11 | $37.65 | $0.46 | 319,345.0 | +0.00% |
| Jan 27, 2025 | $38.56 | $37.88 | $0.68 | 547,764.0 | -1.61% |
| Jan 24, 2025 | $38.96 | $38.37 | $0.595 | 477,838.0 | -0.08% |
| Jan 23, 2025 | $38.87 | $38.21 | $0.655 | 394,402.0 | +0.36% |
| Jan 22, 2025 | $39.54 | $38.39 | $1.15 | 577,561.0 | -1.26% |
| Jan 21, 2025 | $39.05 | $37.68 | $1.37 | 897,280.0 | +4.11% |
| Jan 17, 2025 | $37.82 | $37.34 | $0.48 | 458,741.0 | +0.67% |
| Jan 16, 2025 | $37.26 | $36.57 | $0.69 | 513,676.0 | +1.06% |
| Jan 15, 2025 | $37.53 | $36.56 | $0.97 | 626,452.0 | +1.29% |
| Jan 14, 2025 | $36.60 | $35.75 | $0.85 | 605,846.0 | +1.65% |
| Jan 13, 2025 | $36.00 | $35.46 | $0.54 | 592,038.0 | -0.58% |
| Jan 10, 2025 | $36.23 | $35.66 | $0.57 | 719,608.0 | -0.42% |
| Jan 08, 2025 | $36.25 | $35.81 | $0.44 | 567,755.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $39.08 | $37.15 | $1.93 | 2,982,899.0 | -0.42% |
| 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% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):