Vontier Corp (VNT) Historical Stock Data
38.84 ↑0.52 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNT is up 0.08% a day on average. There have been 16 days where Vontier Corp closed green and 14 days where VNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 38.41 | 38.84 | ↑$0.43 (1.12%) | 38.08 | 38.95 | 1.14M |
| 2024-11-21 | 37.74 | 38.32 | ↑$0.58 (1.54%) | 37.34 | 38.48 | 0.95M |
| 2024-11-20 | 37.08 | 37.39 | ↑$0.31 (0.84%) | 36.79 | 37.52 | 0.96M |
| 2024-11-19 | 37.12 | 37.09 | ↓$0.03 (-0.08%) | 36.71 | 37.48 | 1.07M |
| 2024-11-18 | 38.09 | 37.62 | ↓$0.47 (-1.23%) | 37.61 | 38.32 | 755.02K |
| 2024-11-15 | 39.00 | 38.08 | ↓$0.92 (-2.36%) | 38.05 | 39.10 | 707.27K |
| 2024-11-14 | 39.04 | 38.94 | ↓$0.10 (-0.26%) | 38.78 | 39.19 | 882.04K |
| 2024-11-13 | 39.52 | 39.12 | ↓$0.40 (-1.01%) | 39.07 | 39.76 | 1.16M |
| 2024-11-12 | 40.22 | 39.52 | ↓$0.70 (-1.74%) | 39.51 | 40.33 | 1.09M |
| 2024-11-11 | 40.25 | 40.35 | ↑$0.10 (0.25%) | 40.24 | 40.80 | 732.22K |
| 2024-11-08 | 40.35 | 40.05 | ↓$0.30 (-0.74%) | 39.82 | 40.97 | 1.16M |
| 2024-11-07 | 40.07 | 40.45 | ↑$0.38 (0.95%) | 39.72 | 40.71 | 1.02M |
| 2024-11-06 | 40.00 | 40.02 | ↑$0.02 (0.05%) | 39.10 | 40.25 | 1.21M |
| 2024-11-05 | 37.07 | 38.01 | ↑$0.94 (2.54%) | 36.53 | 38.08 | 1.09M |
| 2024-11-04 | 36.99 | 37.08 | ↑$0.09 (0.24%) | 36.78 | 37.56 | 736.67K |
| 2024-11-01 | 36.78 | 36.96 | ↑$0.18 (0.49%) | 36.54 | 37.38 | 1.22M |
| 2024-10-31 | 36.29 | 37.08 | ↑$0.79 (2.18%) | 36.23 | 37.48 | 1.67M |
| 2024-10-30 | 33.68 | 34.08 | ↑$0.40 (1.19%) | 33.60 | 34.42 | 0.95M |
| 2024-10-29 | 34.37 | 33.93 | ↓$0.44 (-1.28%) | 33.80 | 34.40 | 1.49M |
| 2024-10-28 | 34.22 | 34.49 | ↑$0.27 (0.79%) | 34.20 | 34.73 | 0.97M |
| 2024-10-25 | 34.61 | 34.03 | ↓$0.58 (-1.68%) | 33.99 | 34.81 | 542.30K |
| 2024-10-24 | 34.32 | 34.33 | ↑$0.01 (0.03%) | 34.10 | 34.40 | 719.11K |
| 2024-10-23 | 34.27 | 34.23 | ↓$0.04 (-0.12%) | 33.93 | 34.64 | 498.50K |
| 2024-10-22 | 35.04 | 34.74 | ↓$0.30 (-0.86%) | 34.73 | 35.18 | 490.93K |
| 2024-10-21 | 35.19 | 35.21 | ↑$0.02 (0.06%) | 35.01 | 35.38 | 471.27K |
| 2024-10-18 | 35.41 | 35.30 | ↓$0.11 (-0.31%) | 34.95 | 35.41 | 570.82K |
| 2024-10-17 | 34.58 | 35.31 | ↑$0.73 (2.11%) | 34.49 | 35.32 | 701.78K |
| 2024-10-16 | 34.56 | 34.46 | ↓$0.10 (-0.29%) | 34.33 | 34.85 | 443.37K |
| 2024-10-15 | 34.15 | 34.34 | ↑$0.19 (0.56%) | 34.11 | 34.84 | 751.47K |
| 2024-10-14 | 34.54 | 34.35 | ↓$0.19 (-0.55%) | 34.26 | 34.59 | 529.12K |
Create an account or log in to view more rows.
$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
$VNT very nice
$VNT See ya Monday
$VNT HODL