Education
About Us
Working with TipRanks
Follow Us
Vontier (VNT)
NYSE:VNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 26, 2026
37.06
37.35
36.80
37.32
37.30
+1.22%
867,808
0.79
Jan 23, 2026
37.41
37.62
36.80
36.87
36.85
-1.84%
806,559
0.73
Jan 22, 2026
37.65
38.13
37.32
37.56
37.54
+1.02%
1,192,520
1.09
Jan 21, 2026
37.10
37.49
36.68
37.18
37.16
+1.39%
1,182,558
1.09
Jan 20, 2026
37.01
37.39
36.40
36.67
36.65
-3.19%
1,208,847
1.12
Jan 19, 2026
38.78
38.94
37.85
37.88
37.86
0.00%
0
0.00
Jan 16, 2026
38.78
38.94
37.85
37.88
37.86
-2.57%
1,086,327
1.00
Jan 15, 2026
38.60
39.02
38.55
38.88
38.86
+1.41%
709,835
0.65
Jan 14, 2026
38.51
38.96
38.20
38.34
38.32
-0.70%
938,429
0.85
Jan 13, 2026
38.74
39.16
38.46
38.61
38.59
-0.36%
659,301
0.59
Jan 12, 2026
38.65
38.87
38.22
38.75
38.73
-0.61%
1,076,648
0.96
Jan 09, 2026
38.86
39.18
38.49
38.99
38.97
+0.49%
629,887
0.56
Jan 08, 2026
37.28
39.02
37.01
38.80
38.78
+3.52%
1,103,774
0.98
Jan 07, 2026
38.44
38.44
37.23
37.48
37.46
-2.55%
900,472
0.80
Jan 06, 2026
37.89
38.50
37.75
38.46
38.44
+1.08%
1,076,930
0.96
Jan 05, 2026
37.99
38.68
37.99
38.05
38.03
+0.66%
1,162,824
1.03
Jan 02, 2026
37.40
37.94
37.13
37.80
37.78
+1.67%
928,796
0.83
Jan 01, 2026
37.88
38.02
36.87
37.18
37.16
0.00%
0
0.00
Rows: