Vontier Corporation (VNT)
NYSE: VNT · Real-Time Price · USD
42.71
-0.32 (-0.74%)
At close: Oct 28, 2025, 4:00 PM EDT
42.71
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
Vontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 42.83 | 43.14 | 42.41 | 42.71 | 42.71 | -0.74% | 642,525 |
| Oct 27, 2025 | 43.18 | 43.38 | 42.73 | 43.03 | 43.03 | 0.33% | 736,123 |
| Oct 24, 2025 | 43.51 | 43.54 | 42.84 | 42.89 | 42.89 | -0.30% | 938,910 |
| Oct 23, 2025 | 42.35 | 43.12 | 42.26 | 43.02 | 43.02 | 1.80% | 755,645 |
| Oct 22, 2025 | 43.28 | 43.35 | 42.24 | 42.26 | 42.26 | -2.20% | 790,767 |
| Oct 21, 2025 | 43.03 | 43.71 | 42.87 | 43.21 | 43.21 | 0.37% | 749,519 |
| Oct 20, 2025 | 42.75 | 43.23 | 42.41 | 43.05 | 43.05 | 1.27% | 852,748 |
| Oct 17, 2025 | 41.40 | 42.58 | 41.33 | 42.51 | 42.51 | 2.68% | 1,430,329 |
| Oct 16, 2025 | 40.69 | 41.50 | 40.54 | 41.40 | 41.40 | 2.42% | 1,289,827 |
| Oct 15, 2025 | 40.32 | 40.91 | 39.70 | 40.42 | 40.42 | 3.27% | 1,773,028 |
| Oct 14, 2025 | 37.99 | 39.46 | 37.99 | 39.14 | 39.14 | 1.69% | 846,166 |
| Oct 13, 2025 | 39.05 | 39.17 | 38.49 | 38.49 | 38.49 | 0.29% | 1,065,682 |
| Oct 10, 2025 | 39.74 | 39.80 | 38.27 | 38.38 | 38.38 | -3.11% | 1,097,672 |
| Oct 9, 2025 | 40.10 | 40.21 | 39.50 | 39.61 | 39.61 | -0.88% | 1,095,329 |
| Oct 8, 2025 | 39.99 | 40.17 | 39.40 | 39.96 | 39.96 | 0.48% | 1,011,191 |
| Oct 7, 2025 | 40.73 | 40.90 | 39.46 | 39.77 | 39.77 | -1.73% | 887,356 |
| Oct 6, 2025 | 41.84 | 41.90 | 40.33 | 40.47 | 40.47 | -2.27% | 900,544 |
| Oct 3, 2025 | 41.93 | 42.16 | 41.32 | 41.41 | 41.41 | -0.98% | 978,361 |
| Oct 2, 2025 | 41.90 | 42.21 | 41.54 | 41.82 | 41.82 | 0.10% | 745,174 |
| Oct 1, 2025 | 41.70 | 42.04 | 41.65 | 41.78 | 41.78 | -0.45% | 900,272 |
| Sep 30, 2025 | 41.87 | 42.06 | 41.44 | 41.97 | 41.97 | 0.50% | 562,542 |
| Sep 29, 2025 | 42.45 | 42.58 | 41.76 | 41.76 | 41.76 | -0.95% | 670,808 |
| Sep 26, 2025 | 41.94 | 42.31 | 41.78 | 42.16 | 42.16 | 0.96% | 825,130 |
| Sep 25, 2025 | 41.75 | 42.00 | 41.33 | 41.76 | 41.76 | -1.23% | 696,071 |
| Sep 24, 2025 | 43.00 | 43.06 | 42.26 | 42.28 | 42.28 | -1.49% | 630,184 |
| Sep 23, 2025 | 43.30 | 43.63 | 42.77 | 42.92 | 42.92 | -0.51% | 586,110 |
| Sep 22, 2025 | 42.99 | 43.29 | 42.75 | 43.14 | 43.14 | -0.30% | 555,117 |
| Sep 19, 2025 | 43.72 | 43.88 | 43.02 | 43.27 | 43.27 | -0.57% | 2,085,015 |
| Sep 18, 2025 | 42.80 | 43.60 | 42.72 | 43.52 | 43.52 | 2.23% | 645,077 |
| Sep 17, 2025 | 42.75 | 43.39 | 42.35 | 42.57 | 42.57 | -0.05% | 961,293 |
| Sep 16, 2025 | 42.87 | 42.99 | 42.28 | 42.59 | 42.59 | -0.37% | 689,230 |
| Sep 15, 2025 | 42.97 | 43.21 | 42.67 | 42.75 | 42.75 | -0.23% | 586,826 |
| Sep 12, 2025 | 43.07 | 43.26 | 42.68 | 42.85 | 42.85 | -0.88% | 896,722 |
| Sep 11, 2025 | 43.08 | 43.61 | 42.84 | 43.23 | 43.23 | 0.75% | 1,138,469 |
| Sep 10, 2025 | 42.75 | 43.10 | 42.68 | 42.91 | 42.91 | 0.78% | 943,046 |
| Sep 9, 2025 | 43.26 | 43.37 | 42.31 | 42.58 | 42.58 | -1.84% | 629,004 |
| Sep 8, 2025 | 43.50 | 43.62 | 43.09 | 43.38 | 43.38 | -0.16% | 695,038 |
| Sep 5, 2025 | 43.51 | 43.72 | 42.94 | 43.45 | 43.45 | 0.37% | 706,179 |
| Sep 4, 2025 | 42.69 | 43.31 | 42.50 | 43.29 | 43.29 | 1.72% | 604,427 |
| Sep 3, 2025 | 42.25 | 42.58 | 42.04 | 42.56 | 42.54 | 0.38% | 716,414 |
| Sep 2, 2025 | 42.14 | 42.43 | 41.91 | 42.40 | 42.38 | -1.19% | 855,851 |
| Aug 29, 2025 | 43.33 | 43.41 | 42.74 | 42.91 | 42.89 | -1.20% | 705,814 |
| Aug 28, 2025 | 43.71 | 43.78 | 43.32 | 43.43 | 43.41 | -0.09% | 746,781 |
| Aug 27, 2025 | 43.21 | 43.72 | 43.09 | 43.47 | 43.45 | 0.12% | 1,214,726 |
| Aug 26, 2025 | 43.08 | 43.60 | 42.94 | 43.42 | 43.40 | 0.67% | 1,348,757 |
| Aug 25, 2025 | 43.53 | 43.60 | 43.10 | 43.13 | 43.11 | -1.33% | 655,466 |
| Aug 22, 2025 | 42.59 | 43.77 | 42.35 | 43.71 | 43.69 | 3.38% | 748,476 |
| Aug 21, 2025 | 42.25 | 42.50 | 42.06 | 42.28 | 42.26 | 0.48% | 818,808 |
| Aug 20, 2025 | 42.51 | 42.59 | 41.98 | 42.08 | 42.06 | -1.41% | 891,859 |
| Aug 19, 2025 | 42.56 | 43.09 | 42.45 | 42.68 | 42.66 | 0.54% | 630,365 |