Price Alert

Vontier Corporation (VNT)

NYSE: VNT · Real-Time Price · USD

43.44

0.15 (0.35%)

At close: Sep 05, 2025, 3:59 PM

43.10

-0.77%

After-hours: Sep 05, 2025, 06:10 PM EDT

VNT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	43.51	43.72	42.94	43.45	43.45	0.37%	706,175
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	42.53	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	42.88	-1.20%	705,814
Aug 28, 2025	43.71	43.78	43.32	43.43	43.40	-0.09%	746,800
Aug 27, 2025	43.21	43.72	43.09	43.47	43.44	0.12%	1,214,726
Aug 26, 2025	43.08	43.60	42.94	43.42	43.39	0.67%	1,348,800
Aug 25, 2025	43.53	43.60	43.10	43.13	43.10	-1.33%	655,500
Aug 22, 2025	42.59	43.77	42.35	43.71	43.68	3.38%	748,500
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	42.65	0.54%	630,400
Aug 18, 2025	42.13	42.54	42.13	42.45	42.43	0.81%	1,032,400
Aug 15, 2025	42.91	43.27	41.80	42.11	42.09	-2.23%	969,644
Aug 14, 2025	42.70	43.27	42.51	43.07	43.04	-0.25%	1,149,224
Aug 13, 2025	42.46	43.32	42.15	43.18	43.15	2.71%	1,647,427
Aug 12, 2025	40.68	42.05	40.59	42.04	42.02	4.14%	871,510
Aug 11, 2025	40.62	40.90	40.19	40.37	40.35	-0.44%	1,020,600
Aug 8, 2025	40.66	40.84	40.37	40.55	40.53	0.45%	871,800