NYSE : VNT
Vontier Corporation — Price history
Technology · Scientific & Technical Instruments · United States
Last price 35.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vontier Corporation (VNT) closed at 36.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 36.09 | 37.21 | 35.95 | 36.83 | 1,591,573 | +3.40% |
| 2026-10-30 | 35.7 | 36.07 | 34.93 | 35.62 | 1,332,255 | -0.75% |
| 2026-10-29 | 35.22 | 35.97 | 35.175 | 35.89 | 1,324,851 | +2.60% |
| 2026-10-28 | 34.93 | 35.148 | 34.596 | 34.98 | 1,109,733 | +0.72% |
| 2026-10-27 | 34.63 | 34.99 | 34.215 | 34.73 | 1,297,351 | +0.38% |
| 2026-10-26 | 34.69 | 34.84 | 34.33 | 34.6 | 1,057,699 | +0.70% |
| 2026-10-23 | 34.26 | 34.52 | 33.94 | 34.36 | 1,219,417 | -0.52% |
| 2026-10-22 | 33.87 | 34.58 | 33.2 | 34.54 | 1,221,738 | +1.14% |
| 2026-10-21 | 34.02 | 34.385 | 33.86 | 34.15 | 1,136,550 | +0.47% |
| 2026-10-20 | 33.14 | 34.08 | 33.08 | 33.99 | 1,119,236 | +2.47% |
| 2026-10-19 | 33.29 | 33.45 | 32.93 | 33.17 | 855,953 | -0.51% |
| 2026-10-16 | 33.41 | 33.96 | 33.01 | 33.34 | 1,173,114 | +0.12% |
| 2026-10-15 | 32.54 | 33.31 | 32.385 | 33.3 | 1,423,753 | +2.71% |
| 2026-10-14 | 32.26 | 32.5 | 31.9 | 32.42 | 1,046,027 | -0.15% |
| 2026-10-13 | 31.82 | 32.53 | 31.75 | 32.47 | 982,043 | +1.98% |
| 2026-10-12 | 32.54 | 32.7 | 31.825 | 31.84 | 1,135,364 | -1.24% |
| 2026-10-09 | 31.95 | 32.565 | 31.925 | 32.24 | 895,829 | +0.12% |
| 2026-10-08 | 32.1 | 32.48 | 31.78 | 32.2 | 1,310,857 | -0.22% |
| 2026-10-07 | 32.39 | 32.629 | 31.695 | 32.27 | 1,430,183 | -1.74% |
| 2026-10-06 | 32.06 | 32.908 | 31.93 | 32.84 | 1,608,192 | +2.98% |
| 2026-10-05 | 31.68 | 31.945 | 31.26 | 31.89 | 1,527,143 | +0.73% |
| 2026-10-02 | 32.09 | 32.44 | 31.645 | 31.66 | 1,212,339 | -0.09% |
| 2026-10-01 | 31.32 | 31.935 | 30.71 | 31.69 | 1,132,081 | +0.92% |
| 2026-09-30 | 31.53 | 31.72 | 31.27 | 31.4 | 1,466,015 | -0.54% |
| 2026-09-29 | 30.9 | 31.57 | 30.7 | 31.57 | 1,432,522 | +1.97% |
| 2026-09-28 | 31.37 | 31.45 | 30.605 | 30.96 | 1,333,879 | -1.65% |
| 2026-09-25 | 30.91 | 31.55 | 30.84 | 31.48 | 989,234 | +1.84% |
| 2026-09-24 | 31.07 | 31.4 | 30.425 | 30.91 | 1,135,817 | -1.31% |
| 2026-09-23 | 31.4 | 31.67 | 31.115 | 31.32 | 906,504 | -0.32% |
| 2026-09-22 | 31.69 | 31.765 | 31.25 | 31.42 | 1,139,596 | +0.58% |
| 2026-09-21 | 31.6 | 31.74 | 30.92 | 31.24 | 1,241,807 | -0.38% |
| 2026-09-18 | 31.78 | 31.93 | 31.31 | 31.36 | 2,881,909 | -1.45% |
| 2026-09-17 | 32.07 | 32.1 | 31.595 | 31.82 | 1,207,799 | +0.92% |
| 2026-09-16 | 32.26 | 32.385 | 31.2 | 31.53 | 1,626,462 | -1.81% |
| 2026-09-15 | 32.44 | 32.52 | 31.96 | 32.11 | 1,386,381 | -0.74% |
| 2026-09-14 | 31.77 | 32.79 | 31.695 | 32.35 | 1,646,220 | +0.56% |
| 2026-09-11 | 31.73 | 32.25 | 31.54 | 32.17 | 1,118,232 | +2.91% |
| 2026-09-10 | 31.69 | 31.805 | 31.11 | 31.26 | 1,115,755 | -1.88% |
| 2026-09-09 | 32.35 | 32.565 | 31.76 | 31.86 | 1,049,920 | -2.18% |
| 2026-09-08 | 33.25 | 33.26 | 32.47 | 32.57 | 1,572,618 | -2.19% |
| 2026-09-04 | 32.82 | 33.39 | 32.8 | 33.3 | 1,343,139 | +0.85% |
| 2026-09-03 | 32.6 | 33.21 | 32.6 | 33.02 | 1,165,413 | +1.74% |
| 2026-09-02 | 31.97 | 32.92 | 31.72 | 32.48 | 1,199,401 | +2.01% |
| 2026-09-01 | 32.07 | 32.42 | 31.6 | 31.84 | 997,060 | -1.15% |
| 2026-08-31 | 32.67 | 32.78 | 32.2 | 32.21 | 1,285,344 | -1.68% |
| 2026-08-28 | 33.32 | 33.645 | 32.76 | 32.76 | 1,002,030 | -1.09% |
| 2026-08-27 | 33.38 | 33.6 | 33.1 | 33.12 | 972,271 | -1.69% |
| 2026-08-26 | 33.4 | 33.95 | 33.4 | 33.69 | 1,059,085 | +0.90% |
| 2026-08-25 | 33.49 | 33.49 | 33 | 33.39 | 938,518 | +0.45% |
| 2026-08-24 | 33.14 | 33.575 | 32.83 | 33.24 | 1,470,419 | +0.79% |
| 2026-08-21 | 33.02 | 33.16 | 32.69 | 32.98 | 1,254,779 | +0.52% |
| 2026-08-20 | 32.64 | 33.515 | 32.58 | 32.81 | 1,547,608 | -0.49% |
| 2026-08-19 | 32.24 | 32.98 | 32.24 | 32.97 | 1,542,591 | +2.90% |
| 2026-08-18 | 32.23 | 32.7 | 31.8 | 32.04 | 1,436,282 | -0.90% |
| 2026-08-17 | 32.66 | 32.751 | 32.24 | 32.33 | 1,118,924 | -1.55% |
| 2026-08-14 | 33.22 | 33.35 | 32.84 | 32.84 | 1,096,924 | -0.73% |
| 2026-08-13 | 33.54 | 33.56 | 32.72 | 33.08 | 1,286,313 | -1.02% |
| 2026-08-12 | 34.14 | 34.27 | 33.19 | 33.42 | 1,357,656 | -1.94% |
| 2026-08-11 | 33.71 | 34.68 | 33.71 | 34.08 | 3,104,891 | -0.47% |
| 2026-08-10 | 34.88 | 35.72 | 34.24 | 34.24 | 1,778,359 | -2.42% |
| 2026-08-07 | 35.16 | 35.95 | 34.816 | 35.09 | 2,425,782 | -0.54% |
| 2026-08-06 | 36.26 | 36.58 | 33.59 | 35.28 | 4,100,406 | +4.94% |
| 2026-08-05 | 33.35 | 33.97 | 33.2 | 33.62 | 2,068,104 | -0.59% |
| 2026-08-04 | 32.63 | 33.99 | 32.52 | 33.82 | 1,604,416 | +3.08% |
| 2026-08-03 | 32.45 | 33.065 | 32.34 | 32.81 | 1,082,857 | +2.12% |
| 2026-07-31 | 31.92 | 32.365 | 31.59 | 32.13 | 1,283,581 | +0.75% |
| 2026-07-30 | 32.58 | 32.635 | 31.27 | 31.89 | 1,256,271 | -1.12% |
| 2026-07-29 | 32.3 | 32.7 | 32.02 | 32.25 | 1,604,290 | -1.77% |
| 2026-07-28 | 31.95 | 33.21 | 31.69 | 32.83 | 1,615,639 | +3.11% |
| 2026-07-27 | 31.08 | 31.875 | 30.975 | 31.84 | 1,893,314 | +3.44% |
| 2026-07-24 | 30.31 | 30.89 | 30.248 | 30.78 | 1,157,330 | +1.68% |
| 2026-07-23 | 30.03 | 30.36 | 29.77 | 30.27 | 974,939 | +0.26% |
| 2026-07-22 | 30.19 | 30.49 | 29.92 | 30.19 | 869,908 | -0.13% |
| 2026-07-21 | 30.04 | 30.48 | 29.88 | 30.23 | 956,345 | +1.48% |
| 2026-07-20 | 30.39 | 30.59 | 29.66 | 29.79 | 925,933 | -1.85% |
| 2026-07-17 | 30.27 | 30.98 | 30.22 | 30.35 | 1,134,003 | -0.82% |
| 2026-07-16 | 29.58 | 30.685 | 29.58 | 30.6 | 1,440,820 | +3.10% |
| 2026-07-15 | 29.41 | 29.74 | 28.94 | 29.68 | 2,058,230 | +1.09% |
| 2026-07-14 | 29.72 | 29.9 | 28.99 | 29.36 | 1,435,288 | +0.07% |
| 2026-07-13 | 29.39 | 29.91 | 29.06 | 29.34 | 1,284,027 | -0.27% |
| 2026-07-10 | 29 | 29.6 | 28.82 | 29.42 | 1,291,698 | +1.73% |
| 2026-07-09 | 28.76 | 29.02 | 28.38 | 28.92 | 1,583,264 | +1.40% |
| 2026-07-08 | 28.46 | 28.71 | 28.15 | 28.52 | 1,799,605 | +0.11% |
| 2026-07-07 | 29.1 | 29.12 | 28.38 | 28.49 | 1,966,719 | -2.00% |
| 2026-07-06 | 28.55 | 29.7 | 28.4 | 29.07 | 1,689,305 | +1.57% |
| 2026-07-02 | 28.85 | 29.075 | 28.31 | 28.62 | 1,314,142 | +0.14% |
| 2026-07-01 | 28.9 | 29.34 | 28.56 | 28.58 | 1,818,539 | -1.45% |
| 2026-06-30 | 28.91 | 29.19 | 28.5 | 29 | 1,782,477 | +1.01% |
| 2026-06-29 | 29.46 | 29.67 | 28.71 | 28.71 | 1,775,372 | -3.04% |
| 2026-06-26 | 30.23 | 30.44 | 29.41 | 29.61 | 2,618,138 | -2.50% |
| 2026-06-25 | 30.74 | 31.26 | 30.16 | 30.37 | 1,383,848 | +0.40% |
| 2026-06-24 | 30.24 | 30.69 | 29.975 | 30.25 | 1,588,683 | +0.60% |
| 2026-06-23 | 30.26 | 30.69 | 30.025 | 30.07 | 2,026,957 | -1.28% |
| 2026-06-22 | 29.79 | 30.47 | 29.63 | 30.46 | 1,619,538 | +1.84% |
| 2026-06-18 | 29.61 | 30.22 | 29.61 | 29.91 | 3,430,607 | +3.00% |
| 2026-06-17 | 29.81 | 30.16 | 28.91 | 29.04 | 1,791,628 | -2.48% |
| 2026-06-16 | 29.67 | 30.075 | 29.44 | 29.78 | 1,461,941 | +0.81% |
| 2026-06-15 | 30 | 30.059 | 29.33 | 29.54 | 1,313,222 | +0.92% |
| 2026-06-12 | 28.92 | 29.5 | 28.51 | 29.27 | 1,352,802 | +2.09% |
| 2026-06-11 | 28.36 | 28.865 | 27.8 | 28.67 | 2,283,825 | +1.24% |
| 2026-06-10 | 28.68 | 28.785 | 28.01 | 28.32 | 2,174,900 | -1.73% |
| 2026-06-09 | 28.76 | 29.15 | 28.23 | 28.82 | 1,767,475 | +1.44% |
| 2026-06-08 | 28.06 | 28.75 | 27.825 | 28.41 | 1,970,598 | +0.92% |
| 2026-06-05 | 28.3 | 28.58 | 28.01 | 28.15 | 1,536,647 | -0.60% |
| 2026-06-04 | 28.63 | 28.705 | 27.95 | 28.32 | 1,699,061 | -0.44% |
| 2026-06-03 | 28.23 | 28.53 | 28.06 | 28.47 | 1,603,667 | +0.28% |
| 2026-06-02 | 28.6 | 28.79 | 28.2 | 28.39 | 1,630,200 | -0.25% |
| 2026-06-01 | 27.98 | 28.903 | 27.69 | 28.46 | 2,478,932 | +0.28% |
| 2026-05-29 | 28.8 | 29.02 | 28.31 | 28.38 | 2,190,856 | -1.77% |
| 2026-05-28 | 28.98 | 29.2 | 28.59 | 28.89 | 1,859,565 | -1.13% |
| 2026-05-27 | 29.73 | 29.74 | 29.21 | 29.22 | 1,802,073 | -1.02% |
| 2026-05-26 | 29.24 | 29.69 | 28.78 | 29.52 | 2,653,997 | -0.37% |
| 2026-05-22 | 29.12 | 29.7 | 28.94 | 29.63 | 1,595,772 | +2.46% |
| 2026-05-21 | 28.14 | 29.31 | 27.7 | 28.92 | 2,413,135 | +1.76% |
| 2026-05-20 | 27.89 | 28.57 | 27.253 | 28.42 | 2,869,623 | +2.23% |
| 2026-05-19 | 28.75 | 28.76 | 27.74 | 27.8 | 3,058,516 | -0.68% |
| 2026-05-18 | 28 | 28.41 | 27.76 | 27.99 | 2,213,601 | -0.14% |
| 2026-05-15 | 28.3 | 28.6 | 27.78 | 28.03 | 2,156,777 | -2.40% |
| 2026-05-14 | 29.43 | 29.82 | 28.645 | 28.72 | 2,045,458 | -1.03% |
| 2026-05-13 | 29.26 | 29.52 | 28.61 | 29.02 | 4,028,609 | -0.99% |