Vontier Corporation

NYSE: VNT · Real-Time Price · USD
42.20
-0.87 (-2.02%)
At close: Aug 15, 2025, 12:48 PM

VNT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 42.70 43.27 42.51 43.07 43.07 -0.25% 1,149,223
Aug 13, 2025 42.46 43.32 42.15 43.18 43.18 2.71% 1,647,427
Aug 12, 2025 40.68 42.05 40.59 42.04 42.04 4.14% 871,510
Aug 11, 2025 40.62 40.90 40.19 40.37 40.37 -0.44% 1,020,600
Aug 8, 2025 40.66 40.84 40.37 40.55 40.55 0.45% 871,800
Aug 7, 2025 40.83 40.90 39.88 40.37 40.37 -0.44% 1,008,400
Aug 6, 2025 41.13 41.24 40.39 40.55 40.55 -1.58% 1,189,000
Aug 5, 2025 41.77 41.99 40.85 41.20 41.20 -0.02% 1,443,170
Aug 4, 2025 40.58 41.21 40.38 41.21 41.21 2.03% 1,202,000
Aug 1, 2025 40.84 40.84 39.59 40.39 40.39 -2.60% 1,911,900
Jul 31, 2025 40.64 42.00 39.50 41.47 41.47 4.35% 2,833,328
Jul 30, 2025 40.06 40.37 39.36 39.74 39.74 -0.48% 1,393,300
Jul 29, 2025 40.18 40.27 39.60 39.93 39.93 0.10% 840,200
Jul 28, 2025 39.77 40.07 39.46 39.89 39.89 0.30% 1,146,540
Jul 25, 2025 39.06 39.78 38.71 39.77 39.77 2.03% 819,700
Jul 24, 2025 39.58 39.74 38.95 38.98 38.98 -1.59% 870,117
Jul 23, 2025 39.19 39.66 38.96 39.61 39.61 1.98% 1,092,207
Jul 22, 2025 38.14 38.91 37.70 38.84 38.84 2.00% 1,167,720
Jul 21, 2025 38.57 38.72 38.07 38.08 38.08 -0.94% 621,171
Jul 18, 2025 38.59 38.69 38.33 38.44 38.44 -0.03% 853,100