Vontier Corp (VNT) Historical Stock Data
33.29 ↑1.06 (3.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNT is up 0.39% a day on average. There have been 17 days where Vontier Corp closed green and 13 days where VNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 32.66 | 33.29 | ↑$0.63 (1.93%) | 32.57 | 33.43 | 1.39M |
| 2025-05-01 | 32.73 | 32.23 | ↓$0.50 (-1.53%) | 32.03 | 33.77 | 1.52M |
| 2025-04-30 | 30.80 | 31.81 | ↑$1.01 (3.28%) | 30.67 | 31.85 | 1.33M |
| 2025-04-29 | 31.15 | 31.32 | ↑$0.17 (0.55%) | 31.03 | 31.60 | 799.65K |
| 2025-04-28 | 31.27 | 31.34 | ↑$0.07 (0.22%) | 31.03 | 31.79 | 850.85K |
| 2025-04-25 | 31.06 | 31.30 | ↑$0.24 (0.77%) | 30.91 | 31.41 | 672.96K |
| 2025-04-24 | 30.23 | 31.29 | ↑$1.06 (3.51%) | 30.19 | 31.37 | 0.91M |
| 2025-04-23 | 30.40 | 30.23 | ↓$0.17 (-0.56%) | 30.12 | 31.05 | 1.28M |
| 2025-04-22 | 29.71 | 29.86 | ↑$0.15 (0.50%) | 29.30 | 29.95 | 1.32M |
| 2025-04-21 | 29.73 | 29.32 | ↓$0.41 (-1.38%) | 28.94 | 29.86 | 1.20M |
| 2025-04-17 | 30.18 | 30.04 | ↓$0.14 (-0.46%) | 29.66 | 30.37 | 827.11K |
| 2025-04-16 | 29.93 | 30.03 | ↑$0.10 (0.33%) | 29.56 | 30.25 | 767.03K |
| 2025-04-15 | 30.14 | 30.23 | ↑$0.09 (0.30%) | 30.11 | 30.74 | 880.46K |
| 2025-04-14 | 30.64 | 30.26 | ↓$0.38 (-1.24%) | 29.63 | 30.64 | 0.98M |
| 2025-04-11 | 29.73 | 29.94 | ↑$0.21 (0.71%) | 28.95 | 30.16 | 829.72K |
| 2025-04-10 | 30.15 | 29.73 | ↓$0.42 (-1.39%) | 28.82 | 30.24 | 1.36M |
| 2025-04-09 | 27.62 | 31.22 | ↑$3.60 (13.03%) | 27.53 | 31.54 | 1.71M |
| 2025-04-08 | 29.53 | 28.04 | ↓$1.49 (-5.05%) | 27.50 | 29.73 | 1.53M |
| 2025-04-07 | 27.78 | 28.42 | ↑$0.64 (2.30%) | 27.22 | 29.88 | 2.02M |
| 2025-04-04 | 29.01 | 28.90 | ↓$0.11 (-0.38%) | 27.78 | 29.33 | 1.46M |
| 2025-04-03 | 32.05 | 30.39 | ↓$1.66 (-5.18%) | 30.17 | 32.09 | 1.20M |
| 2025-04-02 | 32.54 | 33.65 | ↑$1.11 (3.41%) | 32.46 | 33.81 | 0.95M |
| 2025-04-01 | 32.87 | 32.91 | ↑$0.04 (0.12%) | 32.36 | 33.12 | 766.43K |
| 2025-03-31 | 32.35 | 32.85 | ↑$0.50 (1.55%) | 32.16 | 33.08 | 1.43M |
| 2025-03-28 | 33.33 | 32.80 | ↓$0.53 (-1.59%) | 32.39 | 33.57 | 823.38K |
| 2025-03-27 | 34.34 | 33.54 | ↓$0.80 (-2.33%) | 33.26 | 34.34 | 1M |
| 2025-03-26 | 34.33 | 34.20 | ↓$0.13 (-0.38%) | 33.91 | 34.67 | 614.17K |
| 2025-03-25 | 34.50 | 34.31 | ↓$0.19 (-0.55%) | 34.13 | 34.87 | 673.46K |
| 2025-03-24 | 34.37 | 34.54 | ↑$0.17 (0.49%) | 34.13 | 34.54 | 734.21K |
| 2025-03-21 | 33.52 | 33.71 | ↑$0.19 (0.57%) | 33.21 | 33.75 | 1M |
Create an account or log in to view more rows.
$VNT Sleep well my bulls
sleep well
$VNT Any red I see I shall buy
$VNT MACD turned bullish
$VNT fake wall lets break it
$VNT bounce back baby
$VNT to the moon!!! lfG
$VNT bear trap?
$VNT We will not sell!
$VNT I like it
$VNT shorters eat my shit