Vontier Corp (VNT) Historical Stock Data
37.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNT is down -0.46% a day on average. There have been 10 days where Vontier Corp closed green and 20 days where VNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 36.84 | 37.11 | ↑$0.27 (0.73%) | 36.71 | 37.12 | 182.33K |
| 2024-12-23 | 36.27 | 36.82 | ↑$0.55 (1.52%) | 36.27 | 36.93 | 584.50K |
| 2024-12-20 | 36.18 | 36.53 | ↑$0.35 (0.97%) | 35.85 | 36.89 | 4.05M |
| 2024-12-19 | 37.17 | 36.38 | ↓$0.79 (-2.13%) | 36.34 | 37.35 | 0.92M |
| 2024-12-18 | 38.42 | 36.95 | ↓$1.47 (-3.83%) | 36.74 | 38.46 | 868.08K |
| 2024-12-17 | 39.25 | 38.18 | ↓$1.07 (-2.73%) | 38.12 | 39.34 | 1.04M |
| 2024-12-16 | 39.49 | 39.43 | ↓$0.06 (-0.15%) | 39.08 | 39.86 | 794.61K |
| 2024-12-13 | 39.77 | 39.60 | ↓$0.17 (-0.43%) | 39.01 | 39.78 | 763.77K |
| 2024-12-12 | 39.94 | 39.91 | ↓$0.03 (-0.08%) | 39.65 | 40.41 | 1.14M |
| 2024-12-11 | 39.44 | 39.16 | ↓$0.28 (-0.71%) | 38.93 | 39.44 | 823.15K |
| 2024-12-10 | 39.71 | 39.15 | ↓$0.56 (-1.41%) | 38.70 | 39.87 | 1.10M |
| 2024-12-09 | 38.74 | 38.89 | ↑$0.15 (0.39%) | 38.56 | 39.10 | 534.14K |
| 2024-12-06 | 38.79 | 38.64 | ↓$0.15 (-0.39%) | 38.31 | 38.79 | 731.30K |
| 2024-12-05 | 39.14 | 38.51 | ↓$0.63 (-1.61%) | 38.40 | 39.18 | 443.12K |
| 2024-12-04 | 38.99 | 39.08 | ↑$0.09 (0.23%) | 38.62 | 39.20 | 496.94K |
| 2024-12-03 | 39.14 | 38.93 | ↓$0.21 (-0.54%) | 38.70 | 39.24 | 591.75K |
| 2024-12-02 | 39.38 | 39.31 | ↓$0.07 (-0.18%) | 39.10 | 39.59 | 807.05K |
| 2024-11-29 | 39.30 | 39.26 | ↓$0.04 (-0.10%) | 39.20 | 39.63 | 675.92K |
| 2024-11-27 | 39.02 | 39.18 | ↑$0.16 (0.41%) | 38.71 | 39.23 | 624.01K |
| 2024-11-26 | 38.91 | 38.95 | ↑$0.04 (0.10%) | 38.66 | 39.13 | 833.10K |
| 2024-11-25 | 39.27 | 39.02 | ↓$0.25 (-0.64%) | 38.98 | 39.63 | 1.34M |
| 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 |
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