Vontier Corp (VNT)
NYSE:VNT
Want to see VNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
29.12
29.70
28.94
29.63
29.63
+2.46%
1,595,772
1.18
May 21, 2026
28.14
29.31
27.70
28.92
28.92
+1.76%
2,413,135
1.82
May 20, 2026
27.89
28.57
27.25
28.42
28.42
+2.23%
2,869,623
2.21
May 19, 2026
28.75
28.76
27.74
27.80
27.80
-0.68%
3,058,516
2.41
May 18, 2026
28.00
28.41
27.76
27.99
27.99
-0.14%
2,213,601
1.76
May 15, 2026
28.30
28.60
27.78
28.03
28.03
-2.40%
2,156,777
1.73
May 14, 2026
29.43
29.82
28.65
28.72
28.72
-1.03%
2,045,458
1.68
May 13, 2026
29.26
29.52
28.61
29.02
29.02
-0.99%
4,028,609
3.41
May 12, 2026
30.03
30.33
29.09
29.31
29.31
-2.20%
2,723,113
2.25
May 11, 2026
29.93
30.77
29.49
29.97
29.97
-0.40%
2,881,800
2.41
May 08, 2026
30.88
31.47
30.03
30.09
30.09
-1.89%
3,714,219
3.21
May 07, 2026
34.65
34.73
30.01
30.67
30.67
-12.47%
5,339,253
4.86
May 06, 2026
35.59
36.00
34.83
35.04
35.04
+0.37%
1,975,379
1.82
May 05, 2026
34.99
35.35
34.64
34.91
34.91
+0.34%
1,006,689
0.92
May 04, 2026
35.05
35.43
34.72
34.79
34.79
-1.05%
1,339,587
1.22
May 01, 2026
35.96
36.00
35.02
35.16
35.16
-2.01%
1,687,694
1.53
Apr 30, 2026
34.99
35.92
34.82
35.88
35.88
+3.34%
1,893,459
1.73
Apr 29, 2026
35.11
35.61
34.43
34.72
34.72
-1.95%
810,263
0.74
Apr 28, 2026
36.12
36.20
35.26
35.41
35.41
-1.78%
744,171
0.67
Apr 27, 2026
36.27
36.65
35.89
36.05
36.05
-0.30%
932,045
0.84
Apr 24, 2026
36.75
37.08
35.87
36.16
36.16
-1.82%
1,302,361
1.18
Apr 23, 2026
36.49
37.15
36.26
36.83
36.83
+1.38%
1,437,289
1.31
Apr 22, 2026
37.07
37.20
35.78
36.33
36.33
-1.06%
1,066,647
0.98
Apr 21, 2026
37.48
37.95
36.65
36.72
36.72
-1.69%
921,287
0.84
Apr 20, 2026
37.11
37.57
37.11
37.35
37.35
+0.13%
566,567
0.51
Apr 17, 2026
37.03
37.96
36.58
37.30
37.30
+2.28%
750,441
0.67
Apr 16, 2026
36.53
37.01
36.31
36.47
36.47
+0.19%
861,178
0.78
Apr 15, 2026
37.50
37.60
36.20
36.40
36.40
-3.17%
1,114,525
1.01
Apr 14, 2026
37.49
37.80
37.30
37.59
37.59
+0.43%
1,142,136
1.05
Apr 13, 2026
36.60
37.51
36.49
37.43
37.43
+1.13%
1,222,207
1.12
Apr 10, 2026
37.26
37.27
36.89
37.01
37.01
-0.40%
567,520
0.52
Apr 09, 2026
36.46
37.37
36.35
37.16
37.16
+0.76%
681,271
0.62
Apr 08, 2026
37.15
37.56
36.78
36.88
36.88
+4.36%
957,169
0.88
Apr 07, 2026
35.21
35.69
35.04
35.34
35.34
-0.31%
810,944
0.74
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
Rows: