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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202542.8343.1442.4142.7142.71-0.74%642,525
Oct 27, 202543.1843.3842.7343.0343.030.33%736,123
Oct 24, 202543.5143.5442.8442.8942.89-0.30%938,910
Oct 23, 202542.3543.1242.2643.0243.021.80%755,645
Oct 22, 202543.2843.3542.2442.2642.26-2.20%790,767
Oct 21, 202543.0343.7142.8743.2143.210.37%749,519
Oct 20, 202542.7543.2342.4143.0543.051.27%852,748
Oct 17, 202541.4042.5841.3342.5142.512.68%1,430,329
Oct 16, 202540.6941.5040.5441.4041.402.42%1,289,827
Oct 15, 202540.3240.9139.7040.4240.423.27%1,773,028
Oct 14, 202537.9939.4637.9939.1439.141.69%846,166
Oct 13, 202539.0539.1738.4938.4938.490.29%1,065,682
Oct 10, 202539.7439.8038.2738.3838.38-3.11%1,097,672
Oct 9, 202540.1040.2139.5039.6139.61-0.88%1,095,329
Oct 8, 202539.9940.1739.4039.9639.960.48%1,011,191
Oct 7, 202540.7340.9039.4639.7739.77-1.73%887,356
Oct 6, 202541.8441.9040.3340.4740.47-2.27%900,544
Oct 3, 202541.9342.1641.3241.4141.41-0.98%978,361
Oct 2, 202541.9042.2141.5441.8241.820.10%745,174
Oct 1, 202541.7042.0441.6541.7841.78-0.45%900,272
Sep 30, 202541.8742.0641.4441.9741.970.50%562,542
Sep 29, 202542.4542.5841.7641.7641.76-0.95%670,808
Sep 26, 202541.9442.3141.7842.1642.160.96%825,130
Sep 25, 202541.7542.0041.3341.7641.76-1.23%696,071
Sep 24, 202543.0043.0642.2642.2842.28-1.49%630,184
Sep 23, 202543.3043.6342.7742.9242.92-0.51%586,110
Sep 22, 202542.9943.2942.7543.1443.14-0.30%555,117
Sep 19, 202543.7243.8843.0243.2743.27-0.57%2,085,015
Sep 18, 202542.8043.6042.7243.5243.522.23%645,077
Sep 17, 202542.7543.3942.3542.5742.57-0.05%961,293
Sep 16, 202542.8742.9942.2842.5942.59-0.37%689,230
Sep 15, 202542.9743.2142.6742.7542.75-0.23%586,826
Sep 12, 202543.0743.2642.6842.8542.85-0.88%896,722
Sep 11, 202543.0843.6142.8443.2343.230.75%1,138,469
Sep 10, 202542.7543.1042.6842.9142.910.78%943,046
Sep 9, 202543.2643.3742.3142.5842.58-1.84%629,004
Sep 8, 202543.5043.6243.0943.3843.38-0.16%695,038
Sep 5, 202543.5143.7242.9443.4543.450.37%706,179
Sep 4, 202542.6943.3142.5043.2943.291.72%604,427
Sep 3, 202542.2542.5842.0442.5642.540.38%716,414
Sep 2, 202542.1442.4341.9142.4042.38-1.19%855,851
Aug 29, 202543.3343.4142.7442.9142.89-1.20%705,814
Aug 28, 202543.7143.7843.3243.4343.41-0.09%746,781
Aug 27, 202543.2143.7243.0943.4743.450.12%1,214,726
Aug 26, 202543.0843.6042.9443.4243.400.67%1,348,757
Aug 25, 202543.5343.6043.1043.1343.11-1.33%655,466
Aug 22, 202542.5943.7742.3543.7143.693.38%748,476
Aug 21, 202542.2542.5042.0642.2842.260.48%818,808
Aug 20, 202542.5142.5941.9842.0842.06-1.41%891,859
Aug 19, 202542.5643.0942.4542.6842.660.54%630,365