Vontier Corporation VNT
43.64 USD +0.46 (+1.07%)
Regular-session close
43.64 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
43.18 Day range 43.77
27.80 52-week range 43.88
- YTD
- +17.37%
- 1 year
- +20.32%
VNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.46 | 43.77 | 43.18 | 43.64 | +0.46 | +1.07% | 1,515,428 |
| Nov 12, 2026 | 43.76 | 43.91 | 43.18 | 43.18 | -0.60 | -1.37% | 1,557,539 |
| Nov 11, 2026 | 42.99 | 44.00 | 42.67 | 43.78 | +0.65 | +1.51% | 1,682,249 |
| Nov 10, 2026 | 43.25 | 43.50 | 41.35 | 43.13 | -0.75 | -1.71% | 2,656,618 |
| Nov 9, 2026 | 41.68 | 44.24 | 41.27 | 43.88 | +1.65 | +3.91% | 3,140,476 |
| Nov 6, 2026 | 39.65 | 42.24 | 39.17 | 42.23 | +2.33 | +5.84% | 4,229,800 |
| Nov 5, 2026 | 42.01 | 42.66 | 39.11 | 39.90 | +2.32 | +6.17% | 3,341,800 |
| Nov 4, 2026 | 37.13 | 37.62 | 36.70 | 37.58 | +1.02 | +2.79% | 1,597,400 |
| Nov 3, 2026 | 36.80 | 37.20 | 36.54 | 36.56 | -0.27 | -0.73% | 1,426,200 |
| Nov 2, 2026 | 36.09 | 37.21 | 35.95 | 36.83 | +1.21 | +3.40% | 1,591,600 |
| Oct 30, 2026 | 35.70 | 36.07 | 34.93 | 35.62 | -0.27 | -0.75% | 1,332,300 |
| Oct 29, 2026 | 35.22 | 35.97 | 35.17 | 35.89 | +0.91 | +2.60% | 1,324,900 |
| Oct 28, 2026 | 34.93 | 35.15 | 34.60 | 34.98 | +0.25 | +0.72% | 1,109,700 |
| Oct 27, 2026 | 34.63 | 34.99 | 34.22 | 34.73 | +0.13 | +0.38% | 1,297,300 |
| Oct 26, 2026 | 34.69 | 34.84 | 34.33 | 34.60 | +0.24 | +0.70% | 1,057,700 |
| Oct 23, 2026 | 34.26 | 34.52 | 33.94 | 34.36 | -0.18 | -0.52% | 1,219,400 |
| Oct 22, 2026 | 33.87 | 34.58 | 33.20 | 34.54 | +0.39 | +1.14% | 1,221,700 |
| Oct 21, 2026 | 34.02 | 34.38 | 33.86 | 34.15 | +0.16 | +0.47% | 1,136,500 |
| Oct 20, 2026 | 33.14 | 34.08 | 33.08 | 33.99 | +0.82 | +2.47% | 1,119,200 |
| Oct 19, 2026 | 33.29 | 33.45 | 32.93 | 33.17 | -0.17 | -0.51% | 856,000 |
| Oct 16, 2026 | 33.41 | 33.96 | 33.01 | 33.34 | +0.04 | +0.12% | 1,173,100 |
| Oct 15, 2026 | 32.54 | 33.31 | 32.38 | 33.30 | +0.88 | +2.71% | 1,423,800 |
| Oct 14, 2026 | 32.26 | 32.50 | 31.90 | 32.42 | -0.05 | -0.15% | 1,046,000 |
| Oct 13, 2026 | 31.82 | 32.53 | 31.75 | 32.47 | +0.63 | +1.98% | 982,000 |
| Oct 12, 2026 | 32.54 | 32.70 | 31.83 | 31.84 | -0.40 | -1.24% | 1,135,400 |
| Oct 9, 2026 | 31.95 | 32.56 | 31.92 | 32.24 | +0.04 | +0.12% | 895,800 |
| Oct 8, 2026 | 32.10 | 32.48 | 31.78 | 32.20 | -0.07 | -0.22% | 1,310,800 |
| Oct 7, 2026 | 32.39 | 32.63 | 31.69 | 32.27 | -0.57 | -1.74% | 1,430,200 |
| Oct 6, 2026 | 32.06 | 32.91 | 31.93 | 32.84 | +0.95 | +2.98% | 1,608,200 |
| Oct 5, 2026 | 31.68 | 31.94 | 31.26 | 31.89 | +0.23 | +0.73% | 1,527,100 |
| Oct 2, 2026 | 32.09 | 32.44 | 31.65 | 31.66 | -0.03 | -0.09% | 1,212,300 |
| Oct 1, 2026 | 31.32 | 31.93 | 30.71 | 31.69 | +0.29 | +0.92% | 1,132,100 |
| Sep 30, 2026 | 31.53 | 31.72 | 31.27 | 31.40 | -0.17 | -0.54% | 1,466,000 |
| Sep 29, 2026 | 30.90 | 31.57 | 30.70 | 31.57 | +0.61 | +1.97% | 1,432,500 |
| Sep 28, 2026 | 31.37 | 31.45 | 30.60 | 30.96 | -0.52 | -1.65% | 1,333,900 |
| Sep 25, 2026 | 30.91 | 31.55 | 30.84 | 31.48 | +0.57 | +1.84% | 989,200 |
| Sep 24, 2026 | 31.07 | 31.40 | 30.42 | 30.91 | -0.41 | -1.31% | 1,135,700 |
| Sep 23, 2026 | 31.40 | 31.67 | 31.11 | 31.32 | -0.10 | -0.32% | 906,500 |
| Sep 22, 2026 | 31.69 | 31.76 | 31.25 | 31.42 | +0.18 | +0.58% | 1,139,600 |
| Sep 21, 2026 | 31.60 | 31.74 | 30.92 | 31.24 | -0.12 | -0.38% | 1,241,800 |
| Sep 18, 2026 | 31.78 | 31.93 | 31.31 | 31.36 | -0.46 | -1.45% | 2,881,900 |
| Sep 17, 2026 | 32.07 | 32.10 | 31.59 | 31.82 | +0.29 | +0.92% | 1,207,800 |
| Sep 16, 2026 | 32.26 | 32.38 | 31.20 | 31.53 | -0.58 | -1.81% | 1,626,400 |
| Sep 15, 2026 | 32.44 | 32.52 | 31.96 | 32.11 | -0.24 | -0.74% | 1,386,400 |
| Sep 14, 2026 | 31.77 | 32.79 | 31.69 | 32.35 | +0.18 | +0.56% | 1,646,200 |
| Sep 11, 2026 | 31.73 | 32.25 | 31.54 | 32.17 | +0.91 | +2.91% | 1,118,200 |
| Sep 10, 2026 | 31.69 | 31.81 | 31.11 | 31.26 | -0.60 | -1.88% | 1,115,800 |
| Sep 9, 2026 | 32.35 | 32.56 | 31.76 | 31.86 | -0.71 | -2.18% | 1,049,900 |
| Sep 8, 2026 | 33.25 | 33.26 | 32.47 | 32.57 | -0.73 | -2.19% | 1,571,900 |
| Sep 4, 2026 | 32.82 | 33.39 | 32.80 | 33.30 | +0.28 | +0.85% | 1,343,100 |
| Sep 3, 2026 | 32.60 | 33.21 | 32.60 | 33.02 | +0.54 | +1.66% | 1,165,400 |
| Sep 2, 2026 | 31.97 | 32.92 | 31.72 | 32.48 | +0.64 | +2.01% | 1,199,400 |
| Sep 1, 2026 | 32.07 | 32.42 | 31.60 | 31.84 | -0.37 | -1.15% | 997,000 |
| Aug 31, 2026 | 32.67 | 32.78 | 32.20 | 32.21 | -0.55 | -1.68% | 1,285,300 |
| Aug 28, 2026 | 33.32 | 33.65 | 32.76 | 32.76 | -0.36 | -1.09% | 1,002,000 |
| Aug 27, 2026 | 33.38 | 33.60 | 33.10 | 33.12 | -0.57 | -1.69% | 972,300 |
| Aug 26, 2026 | 33.40 | 33.95 | 33.40 | 33.69 | +0.30 | +0.90% | 1,059,100 |
| Aug 25, 2026 | 33.49 | 33.49 | 33.00 | 33.39 | +0.15 | +0.45% | 938,500 |
| Aug 24, 2026 | 33.14 | 33.58 | 32.83 | 33.24 | +0.26 | +0.79% | 1,470,400 |
| Aug 21, 2026 | 33.02 | 33.16 | 32.69 | 32.98 | +0.17 | +0.52% | 1,254,800 |
| Aug 20, 2026 | 32.64 | 33.51 | 32.58 | 32.81 | -0.16 | -0.49% | 1,547,600 |
| Aug 19, 2026 | 32.24 | 32.98 | 32.24 | 32.97 | +0.93 | +2.90% | 1,542,600 |
| Aug 18, 2026 | 32.23 | 32.70 | 31.80 | 32.04 | -0.29 | -0.90% | 1,436,300 |
| Aug 17, 2026 | 32.66 | 32.75 | 32.24 | 32.33 | -0.51 | -1.55% | 1,118,900 |
| Aug 14, 2026 | 33.22 | 33.35 | 32.84 | 32.84 | -0.24 | -0.73% | 1,096,900 |
65 days, newest first. Daily bars as drawn on the VNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.