Vontier (VNT)
NYSE:VNT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
35.36
35.58
34.99
35.45
35.45
+0.23%
603,332
0.55
Apr 03, 2026
35.11
36.19
34.73
35.37
35.37
0.00%
0
0.00
Apr 02, 2026
35.11
36.19
34.73
35.37
35.37
-1.64%
793,287
0.71
Apr 01, 2026
35.70
36.20
35.57
35.96
35.96
+1.38%
698,597
0.62
Mar 31, 2026
34.60
35.67
34.44
35.47
35.47
+3.68%
875,843
0.79
Mar 30, 2026
35.34
35.34
34.03
34.21
34.21
-2.56%
759,275
0.68
Mar 27, 2026
35.94
35.94
34.97
35.11
35.11
-2.31%
892,613
0.80
Mar 26, 2026
36.40
36.75
35.84
35.94
35.94
-2.18%
731,246
0.66
Mar 25, 2026
37.36
37.52
36.23
36.74
36.74
-0.51%
872,904
0.79
Mar 24, 2026
36.13
37.22
35.61
36.93
36.93
+1.21%
880,236
0.81
Mar 23, 2026
34.98
37.19
34.98
36.49
36.49
+3.66%
1,812,058
1.70
Mar 20, 2026
35.18
35.36
34.83
35.20
35.20
-0.37%
1,678,332
1.60
Mar 19, 2026
35.12
35.66
34.93
35.33
35.33
-0.62%
1,313,327
1.26
Mar 18, 2026
36.30
36.71
35.55
35.55
35.55
-2.47%
880,891
0.83
Mar 17, 2026
36.56
36.83
35.92
36.45
36.45
+0.41%
716,939
0.67
Mar 16, 2026
36.66
36.88
36.21
36.30
36.30
+0.81%
756,629
0.70
Mar 13, 2026
36.67
36.67
35.59
36.01
36.01
-0.55%
771,715
0.70
Mar 12, 2026
37.17
37.49
36.15
36.21
36.21
-4.08%
926,924
0.84
Mar 11, 2026
38.02
38.02
37.10
37.75
37.75
-0.81%
870,679
0.78
Mar 10, 2026
38.58
38.83
38.04
38.06
38.06
-1.40%
746,579
0.65
Mar 09, 2026
37.87
38.64
36.91
38.60
38.60
+0.65%
1,032,704
0.90
Mar 06, 2026
38.74
38.93
38.05
38.35
38.35
-3.11%
1,086,502
0.95
Mar 05, 2026
39.96
40.22
39.23
39.58
39.58
-2.28%
887,562
0.78
Mar 04, 2026
40.44
40.76
39.64
40.53
40.50
+0.47%
1,110,384
0.97
Mar 03, 2026
39.73
40.70
39.21
40.34
40.32
-1.87%
969,397
0.85
Mar 02, 2026
40.16
41.12
39.87
41.11
41.08
+0.46%
1,037,126
0.90
Feb 27, 2026
40.53
40.99
39.87
40.92
40.89
-0.24%
1,534,545
1.34
Feb 26, 2026
40.97
41.30
40.24
41.02
40.99
+0.84%
1,253,581
1.10
Feb 25, 2026
41.00
41.42
40.14
40.68
40.65
-0.64%
686,337
0.61
Feb 24, 2026
40.61
41.32
40.50
40.94
40.91
+1.26%
790,258
0.70
Feb 23, 2026
41.04
41.39
40.26
40.43
40.41
-1.29%
831,669
0.74
Feb 20, 2026
40.90
41.72
40.53
40.96
40.93
-0.12%
1,118,622
1.00
Feb 19, 2026
40.70
41.29
40.39
41.01
40.98
+0.15%
1,205,858
1.08
Feb 18, 2026
40.58
41.61
40.26
40.95
40.92
+0.81%
1,218,723
1.09
Feb 17, 2026
41.67
41.95
40.61
40.62
40.59
-2.80%
1,771,249
1.60
Feb 16, 2026
42.88
43.46
41.77
41.79
41.76
0.00%
0
0.00
Feb 13, 2026
42.88
43.46
41.77
41.79
41.76
-0.74%
1,950,534
1.74
Feb 12, 2026
44.73
48.20
41.70
42.10
42.07
+3.42%
4,533,353
4.25
Feb 11, 2026
42.90
43.24
40.63
40.71
40.68
-4.35%
1,995,120
1.89
Feb 10, 2026
42.83
42.96
42.15
42.56
42.53
-0.05%
1,222,975
1.16
Feb 09, 2026
38.80
42.84
38.80
42.58
42.55
+1.14%
1,594,210
1.51
Feb 06, 2026
39.93
42.26
39.93
42.10
42.07
+4.57%
1,263,902
1.20
Feb 05, 2026
39.75
40.43
39.61
40.26
40.24
+0.20%
1,252,704
1.20
Feb 04, 2026
39.23
40.76
38.97
40.18
40.16
+3.64%
1,786,831
1.72
Feb 03, 2026
37.84
38.97
37.79
38.77
38.75
+2.65%
1,961,020
1.91
Feb 02, 2026
37.31
38.03
37.23
37.77
37.75
+0.72%
1,274,889
1.24
Jan 30, 2026
37.14
37.71
37.05
37.50
37.48
+0.19%
1,253,022
1.21
Jan 29, 2026
37.24
37.54
36.40
37.43
37.41
+1.43%
1,839,946
1.78
Jan 28, 2026
36.98
37.47
36.80
36.90
36.88
-0.27%
689,104
0.65
Jan 27, 2026
37.38
37.38
36.85
37.00
36.98
-0.86%
732,732
0.67
Rows: