Vontier Corp VNT
NYSE · United States · Transportation
$31.40-0.17 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.40 | -0.54% | $31.53 | $31.72 | $31.27 | 1.47M |
| 2026-09-29 | $31.57 | +1.97% | $30.90 | $31.57 | $30.70 | 1.43M |
| 2026-09-28 | $30.96 | -1.65% | $31.37 | $31.45 | $30.60 | 1.33M |
| 2026-09-25 | $31.48 | +1.84% | $30.91 | $31.55 | $30.84 | 989.20K |
| 2026-09-24 | $30.91 | -1.31% | $31.07 | $31.40 | $30.42 | 1.14M |
| 2026-09-23 | $31.32 | -0.32% | $31.40 | $31.67 | $31.11 | 906.50K |
| 2026-09-22 | $31.42 | +0.58% | $31.69 | $31.76 | $31.25 | 1.14M |
| 2026-09-21 | $31.24 | -0.38% | $31.60 | $31.74 | $30.92 | 1.24M |
| 2026-09-18 | $31.36 | -1.45% | $31.78 | $31.93 | $31.31 | 2.88M |
| 2026-09-17 | $31.82 | +0.92% | $32.07 | $32.10 | $31.59 | 1.21M |
| 2026-09-16 | $31.53 | -1.81% | $32.26 | $32.38 | $31.20 | 1.63M |
| 2026-09-15 | $32.11 | -0.74% | $32.44 | $32.52 | $31.96 | 1.39M |
| 2026-09-14 | $32.35 | +0.56% | $31.77 | $32.79 | $31.69 | 1.65M |
| 2026-09-11 | $32.17 | +2.91% | $31.73 | $32.25 | $31.54 | 1.12M |
| 2026-09-10 | $31.26 | -1.88% | $31.69 | $31.81 | $31.11 | 1.12M |
| 2026-09-09 | $31.86 | -2.18% | $32.35 | $32.56 | $31.76 | 1.05M |
| 2026-09-08 | $32.57 | -2.19% | $33.25 | $33.26 | $32.47 | 1.57M |
| 2026-09-04 | $33.30 | +0.85% | $32.82 | $33.39 | $32.80 | 1.34M |
| 2026-09-03 | $33.02 | +1.66% | $32.60 | $33.21 | $32.60 | 1.17M |
| 2026-09-02 | $32.48 | +2.01% | $31.97 | $32.92 | $31.72 | 1.20M |
| 2026-09-01 | $31.84 | -1.15% | $32.07 | $32.42 | $31.60 | 997.00K |
| 2026-08-31 | $32.21 | -1.68% | $32.67 | $32.78 | $32.20 | 1.29M |
| 2026-08-28 | $32.76 | -1.09% | $33.32 | $33.65 | $32.76 | 1.00M |
| 2026-08-27 | $33.12 | -1.69% | $33.38 | $33.60 | $33.10 | 972.30K |
| 2026-08-26 | $33.69 | +0.90% | $33.40 | $33.95 | $33.40 | 1.06M |
| 2026-08-25 | $33.39 | +0.45% | $33.49 | $33.49 | $33.00 | 938.50K |
| 2026-08-24 | $33.24 | +0.79% | $33.14 | $33.58 | $32.83 | 1.47M |
| 2026-08-21 | $32.98 | +0.52% | $33.02 | $33.16 | $32.69 | 1.25M |
| 2026-08-20 | $32.81 | -0.49% | $32.64 | $33.51 | $32.58 | 1.55M |
| 2026-08-19 | $32.97 | +2.90% | $32.24 | $32.98 | $32.24 | 1.54M |
| 2026-08-18 | $32.04 | -0.90% | $32.23 | $32.70 | $31.80 | 1.44M |
| 2026-08-17 | $32.33 | -1.55% | $32.66 | $32.75 | $32.24 | 1.12M |
| 2026-08-14 | $32.84 | -0.73% | $33.22 | $33.35 | $32.84 | 1.10M |
| 2026-08-13 | $33.08 | -1.02% | $33.54 | $33.56 | $32.72 | 1.29M |
| 2026-08-12 | $33.42 | -1.94% | $34.14 | $34.27 | $33.19 | 1.36M |
| 2026-08-11 | $34.08 | -0.47% | $33.71 | $34.68 | $33.71 | 3.10M |
| 2026-08-10 | $34.24 | -2.42% | $34.88 | $35.72 | $34.24 | 1.78M |
| 2026-08-07 | $35.09 | -0.54% | $35.16 | $35.95 | $34.82 | 2.43M |
| 2026-08-06 | $35.28 | +4.94% | $36.26 | $36.58 | $33.59 | 4.10M |
| 2026-08-05 | $33.62 | -0.59% | $33.35 | $33.97 | $33.20 | 2.07M |
| 2026-08-04 | $33.82 | +3.08% | $32.63 | $33.99 | $32.52 | 1.60M |
| 2026-08-03 | $32.81 | +2.12% | $32.45 | $33.06 | $32.34 | 1.08M |
| 2026-07-31 | $32.13 | +0.75% | $31.92 | $32.37 | $31.59 | 1.28M |
| 2026-07-30 | $31.89 | -1.12% | $32.58 | $32.63 | $31.27 | 1.26M |
| 2026-07-29 | $32.25 | -1.77% | $32.30 | $32.70 | $32.02 | 1.60M |
| 2026-07-28 | $32.83 | +3.11% | $31.95 | $33.21 | $31.69 | 1.62M |
| 2026-07-27 | $31.84 | +3.44% | $31.08 | $31.88 | $30.98 | 1.89M |
| 2026-07-24 | $30.78 | +1.68% | $30.31 | $30.89 | $30.25 | 1.16M |
| 2026-07-23 | $30.27 | +0.26% | $30.03 | $30.36 | $29.77 | 974.90K |
| 2026-07-22 | $30.19 | -0.13% | $30.19 | $30.49 | $29.92 | 869.90K |
| 2026-07-21 | $30.23 | +1.48% | $30.04 | $30.48 | $29.88 | 956.30K |
| 2026-07-20 | $29.79 | -1.85% | $30.39 | $30.59 | $29.66 | 925.90K |
| 2026-07-17 | $30.35 | -0.82% | $30.27 | $30.98 | $30.22 | 1.13M |
| 2026-07-16 | $30.60 | +3.10% | $29.58 | $30.68 | $29.58 | 1.44M |
| 2026-07-15 | $29.68 | +1.09% | $29.41 | $29.74 | $28.94 | 2.06M |
| 2026-07-14 | $29.36 | +0.07% | $29.72 | $29.90 | $28.99 | 1.44M |
| 2026-07-13 | $29.34 | -0.27% | $29.39 | $29.91 | $29.06 | 1.28M |
| 2026-07-10 | $29.42 | +1.73% | $29.00 | $29.60 | $28.82 | 1.29M |
| 2026-07-09 | $28.92 | +1.40% | $28.76 | $29.02 | $28.38 | 1.58M |
| 2026-07-08 | $28.52 | +0.11% | $28.46 | $28.71 | $28.15 | 1.80M |
| 2026-07-07 | $28.49 | -2.00% | $29.10 | $29.12 | $28.38 | 1.97M |
| 2026-07-06 | $29.07 | +1.57% | $28.55 | $29.70 | $28.40 | 1.69M |
| 2026-07-02 | $28.62 | +0.14% | $28.85 | $29.08 | $28.31 | 1.31M |
| 2026-07-01 | $28.58 | -1.45% | $28.90 | $29.34 | $28.56 | 1.82M |
| 2026-06-30 | $29.00 | +1.01% | $28.91 | $29.19 | $28.50 | 1.78M |
| 2026-06-29 | $28.71 | -3.04% | $29.46 | $29.67 | $28.71 | 1.78M |
| 2026-06-26 | $29.61 | -2.50% | $30.23 | $30.44 | $29.41 | 2.62M |
| 2026-06-25 | $30.37 | +0.40% | $30.74 | $31.26 | $30.16 | 1.38M |
| 2026-06-24 | $30.25 | +0.60% | $30.24 | $30.69 | $29.98 | 1.59M |
| 2026-06-23 | $30.07 | -1.28% | $30.26 | $30.69 | $30.02 | 2.03M |
| 2026-06-22 | $30.46 | +1.84% | $29.79 | $30.47 | $29.63 | 1.62M |
| 2026-06-18 | $29.91 | +3.00% | $29.61 | $30.22 | $29.61 | 3.43M |
| 2026-06-17 | $29.04 | -2.48% | $29.81 | $30.16 | $28.91 | 1.79M |
| 2026-06-16 | $29.78 | +0.81% | $29.67 | $30.08 | $29.44 | 1.46M |
| 2026-06-15 | $29.54 | +0.92% | $30.00 | $30.06 | $29.33 | 1.31M |
| 2026-06-12 | $29.27 | +2.09% | $28.92 | $29.50 | $28.51 | 1.35M |
| 2026-06-11 | $28.67 | +1.24% | $28.36 | $28.86 | $27.80 | 2.28M |
| 2026-06-10 | $28.32 | -1.73% | $28.68 | $28.78 | $28.01 | 2.17M |
| 2026-06-09 | $28.82 | +1.44% | $28.76 | $29.15 | $28.23 | 1.77M |
| 2026-06-08 | $28.41 | +0.92% | $28.06 | $28.75 | $27.83 | 1.97M |
| 2026-06-05 | $28.15 | -0.60% | $28.30 | $28.58 | $28.01 | 1.54M |
| 2026-06-04 | $28.32 | -0.53% | $28.63 | $28.70 | $27.95 | 1.70M |
| 2026-06-03 | $28.47 | +0.28% | $28.23 | $28.53 | $28.06 | 1.60M |
| 2026-06-02 | $28.39 | -0.25% | $28.60 | $28.79 | $28.20 | 1.63M |
| 2026-06-01 | $28.46 | +0.28% | $27.98 | $28.90 | $27.69 | 2.48M |
| 2026-05-29 | $28.38 | -1.77% | $28.80 | $29.02 | $28.31 | 2.19M |
| 2026-05-28 | $28.89 | -1.13% | $28.98 | $29.20 | $28.59 | 1.86M |
| 2026-05-27 | $29.22 | -1.02% | $29.73 | $29.74 | $29.21 | 1.80M |
| 2026-05-26 | $29.52 | -0.37% | $29.24 | $29.69 | $28.78 | 2.65M |
| 2026-05-22 | $29.63 | +2.46% | $29.12 | $29.70 | $28.94 | 1.60M |