Price Alert

Vontier Corporation (VNT)

NYSE: VNT · Real-Time Price · USD

42.16

0.40 (0.96%)

At close: Sep 26, 2025, 3:59 PM

42.16

0.00%

After-hours: Sep 26, 2025, 06:27 PM EDT

VNT Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	41.94	42.31	41.78	42.16	42.16	0.96%	825,130
Sep 25, 2025	41.75	42.00	41.33	41.76	41.76	-1.23%	696,100
Sep 24, 2025	43.00	43.06	42.26	42.28	42.28	-1.49%	630,200
Sep 23, 2025	43.30	43.63	42.77	42.92	42.92	-0.51%	586,110
Sep 22, 2025	42.99	43.29	42.75	43.14	43.14	-0.30%	555,117
Sep 19, 2025	43.72	43.88	43.02	43.27	43.27	-0.57%	2,085,015
Sep 18, 2025	42.80	43.60	42.72	43.52	43.52	2.23%	645,077
Sep 17, 2025	42.75	43.39	42.35	42.57	42.57	-0.05%	961,300
Sep 16, 2025	42.87	42.99	42.28	42.59	42.59	-0.37%	689,230
Sep 15, 2025	42.97	43.21	42.67	42.75	42.75	-0.23%	586,826
Sep 12, 2025	43.07	43.26	42.68	42.85	42.85	-0.88%	896,722
Sep 11, 2025	43.08	43.61	42.84	43.23	43.23	0.75%	1,138,500
Sep 10, 2025	42.75	43.10	42.68	42.91	42.91	0.78%	943,046
Sep 9, 2025	43.26	43.37	42.31	42.58	42.58	-1.84%	629,004
Sep 8, 2025	43.50	43.62	43.09	43.38	43.38	-0.16%	695,038
Sep 5, 2025	43.51	43.72	42.94	43.45	43.45	0.37%	706,200
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