Vontier Corporation (VNT)
33.27
0.36 (1.09%)
Apr 02, 2025, 9:44 AM - Market open
Vontier Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.87 | 33.12 | 32.32 | 32.91 | 0.06 | 0.18% | 766,214 |
| Mar 31, 2025 | 32.35 | 33.08 | 32.16 | 32.85 | 0.05 | 0.15% | 1,428,334 |
| Mar 28, 2025 | 33.33 | 33.57 | 32.39 | 32.80 | -0.74 | -2.21% | 823,400 |
| Mar 27, 2025 | 34.34 | 34.34 | 33.26 | 33.54 | -0.66 | -1.93% | 1,001,600 |
| Mar 26, 2025 | 34.33 | 34.67 | 33.89 | 34.20 | -0.11 | -0.32% | 614,200 |
| Mar 25, 2025 | 34.50 | 34.88 | 34.13 | 34.31 | -0.23 | -0.67% | 673,500 |
| Mar 24, 2025 | 34.37 | 34.54 | 34.13 | 34.54 | 0.83 | 2.46% | 734,223 |
| Mar 21, 2025 | 33.52 | 33.75 | 33.21 | 33.71 | -0.18 | -0.53% | 1,000,538 |
| Mar 20, 2025 | 33.98 | 34.41 | 33.72 | 33.89 | -0.44 | -1.28% | 970,410 |
| Mar 19, 2025 | 33.28 | 34.69 | 33.23 | 34.33 | 1.00 | 3.00% | 1,285,300 |
| Mar 18, 2025 | 33.32 | 33.53 | 33.11 | 33.33 | -0.11 | -0.33% | 688,836 |
| Mar 17, 2025 | 33.03 | 33.65 | 32.84 | 33.44 | 0.29 | 0.87% | 663,532 |
| Mar 14, 2025 | 32.45 | 33.25 | 32.14 | 33.15 | 1.05 | 3.27% | 954,900 |
| Mar 13, 2025 | 32.71 | 32.89 | 31.79 | 32.10 | -0.70 | -2.13% | 1,208,034 |
| Mar 12, 2025 | 32.88 | 33.30 | 32.42 | 32.80 | 0.23 | 0.71% | 1,274,281 |
| Mar 11, 2025 | 32.73 | 33.19 | 32.10 | 32.57 | -0.04 | -0.12% | 1,312,300 |
| Mar 10, 2025 | 33.06 | 33.27 | 32.09 | 32.61 | -1.03 | -3.06% | 2,192,400 |
| Mar 7, 2025 | 33.77 | 34.21 | 32.64 | 33.64 | -0.33 | -0.97% | 2,015,100 |
| Mar 6, 2025 | 34.48 | 34.64 | 33.46 | 33.97 | -0.94 | -2.69% | 1,329,901 |
| Mar 5, 2025 | 34.79 | 34.99 | 34.20 | 34.91 | 0.20 | 0.58% | 1,371,200 |
| Mar 4, 2025 | 35.57 | 35.67 | 34.55 | 34.71 | -1.49 | -4.12% | 1,427,542 |
| Mar 3, 2025 | 37.48 | 37.70 | 36.13 | 36.20 | -1.15 | -3.08% | 938,140 |
| Feb 28, 2025 | 36.97 | 37.40 | 36.67 | 37.35 | 0.32 | 0.86% | 1,363,218 |
| Feb 27, 2025 | 37.88 | 38.06 | 36.97 | 37.03 | -0.80 | -2.11% | 910,700 |
| Feb 26, 2025 | 38.00 | 38.38 | 37.72 | 37.83 | -0.16 | -0.42% | 828,826 |
| Feb 25, 2025 | 38.05 | 38.48 | 37.58 | 37.99 | 0.09 | 0.24% | 1,375,916 |
| Feb 24, 2025 | 37.84 | 38.20 | 37.22 | 37.90 | 0.19 | 0.50% | 1,316,040 |
| Feb 21, 2025 | 38.87 | 38.88 | 37.49 | 37.71 | -0.91 | -2.36% | 1,645,229 |
| Feb 20, 2025 | 38.55 | 39.04 | 38.10 | 38.62 | -1.70 | -4.22% | 3,205,300 |
| Feb 19, 2025 | 40.16 | 40.75 | 39.99 | 40.32 | 0.07 | 0.17% | 1,062,631 |
| Feb 18, 2025 | 39.24 | 40.26 | 39.06 | 40.25 | 0.98 | 2.50% | 974,735 |
| Feb 14, 2025 | 38.66 | 39.56 | 38.63 | 39.27 | 0.87 | 2.27% | 881,308 |
| Feb 13, 2025 | 37.76 | 39.46 | 37.50 | 38.40 | 0.68 | 1.80% | 1,203,112 |
| Feb 12, 2025 | 37.37 | 38.91 | 37.18 | 37.72 | -0.10 | -0.26% | 1,335,600 |
| Feb 11, 2025 | 38.19 | 38.57 | 37.69 | 37.82 | -0.73 | -1.89% | 840,558 |
| Feb 10, 2025 | 38.55 | 38.70 | 38.17 | 38.55 | 0.16 | 0.42% | 610,335 |
| Feb 7, 2025 | 39.04 | 39.04 | 38.38 | 38.39 | -0.45 | -1.16% | 581,600 |
| Feb 6, 2025 | 38.98 | 39.08 | 38.50 | 38.84 | -0.04 | -0.10% | 544,800 |
| Feb 5, 2025 | 38.40 | 38.95 | 38.10 | 38.88 | 0.78 | 2.05% | 441,400 |
| Feb 4, 2025 | 38.22 | 38.34 | 37.74 | 38.10 | 0.15 | 0.40% | 400,314 |
| Feb 3, 2025 | 37.61 | 38.30 | 37.15 | 37.95 | -0.60 | -1.56% | 502,100 |
| Jan 31, 2025 | 39.03 | 39.17 | 38.22 | 38.55 | -0.52 | -1.33% | 694,535 |
| Jan 30, 2025 | 38.47 | 39.60 | 38.37 | 39.07 | 1.16 | 3.06% | 750,400 |
| Jan 29, 2025 | 38.06 | 38.30 | 37.73 | 37.91 | -0.09 | -0.24% | 375,734 |
| Jan 28, 2025 | 37.90 | 38.11 | 37.65 | 38.00 | 0.00 | 0.00% | 343,837 |
| Jan 27, 2025 | 38.18 | 38.56 | 37.88 | 38.00 | -0.62 | -1.61% | 577,600 |
| Jan 24, 2025 | 38.41 | 38.96 | 38.37 | 38.62 | -0.03 | -0.08% | 497,241 |
| Jan 23, 2025 | 38.38 | 38.87 | 38.21 | 38.65 | 0.14 | 0.36% | 426,400 |
| Jan 22, 2025 | 39.06 | 39.54 | 38.39 | 38.51 | -0.49 | -1.26% | 588,300 |
| Jan 21, 2025 | 37.77 | 39.05 | 37.68 | 39.00 | 1.54 | 4.11% | 913,537 |