Vontier Corp (VNT) Historical Stock Data

29.73 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VNT is up 0.02% a day on average. There have been 13 days where Vontier Corp closed green and 17 days where VNT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-20	33.98	33.89	↓$0.09 (-0.26%)	33.72	34.41	0.97M
2025-03-19	33.28	34.33	↑$1.05 (3.16%)	33.23	34.68	1.29M
2025-03-18	33.32	33.33	↑$0.01 (0.03%)	33.11	33.52	688.84K
2025-03-17	33.03	33.44	↑$0.41 (1.24%)	32.84	33.65	663.53K
2025-03-14	32.45	33.15	↑$0.70 (2.16%)	32.14	33.24	0.95M
2025-03-13	32.71	32.10	↓$0.61 (-1.86%)	31.79	32.89	1.21M
2025-03-12	32.88	32.80	↓$0.08 (-0.24%)	32.42	33.30	1.27M
2025-03-11	32.73	32.57	↓$0.16 (-0.49%)	32.10	33.19	1.25M
2025-03-10	33.06	32.61	↓$0.45 (-1.36%)	32.09	33.27	2.19M
2025-03-07	33.77	33.64	↓$0.13 (-0.38%)	32.65	34.21	2.01M
2025-03-06	34.48	33.97	↓$0.51 (-1.48%)	33.46	34.62	1.33M
2025-03-05	34.79	34.91	↑$0.12 (0.34%)	34.20	34.99	1.37M
2025-03-04	35.57	34.71	↓$0.86 (-2.42%)	34.55	35.57	1.43M
2025-03-03	37.48	36.20	↓$1.28 (-3.42%)	36.14	37.70	0.94M
2025-02-28	36.97	37.35	↑$0.38 (1.03%)	36.67	37.40	1.36M