Education
About Us
Working with TipRanks
Follow Us
Vontier Corp (VNT)
NYSE:VNT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 23, 2026
37.41
37.62
36.80
36.87
36.87
-1.84%
806,559
0.71
Jan 22, 2026
37.65
38.13
37.32
37.56
37.56
+1.02%
1,192,520
1.05
Jan 21, 2026
37.10
37.49
36.68
37.18
37.18
+1.39%
1,182,558
1.05
Jan 20, 2026
37.01
37.39
36.40
36.67
36.67
-3.19%
1,208,844
1.08
Jan 19, 2026
38.78
38.94
37.85
37.88
37.88
0.00%
0
0.00
Jan 16, 2026
38.78
38.94
37.85
37.88
37.88
-2.57%
1,086,327
0.95
Jan 15, 2026
38.60
39.02
38.55
38.88
38.88
+1.41%
709,835
0.61
Jan 14, 2026
38.51
38.96
38.20
38.34
38.34
-0.70%
938,429
0.81
Jan 13, 2026
38.74
39.16
38.46
38.61
38.61
-0.36%
659,301
0.56
Jan 12, 2026
38.65
38.87
38.22
38.75
38.75
-0.62%
1,076,648
0.92
Jan 09, 2026
38.86
39.18
38.49
38.99
38.99
+0.49%
629,887
0.54
Jan 08, 2026
37.28
39.02
37.01
38.80
38.80
+3.52%
1,103,774
0.94
Jan 07, 2026
38.44
38.44
37.23
37.48
37.48
-2.55%
900,472
0.77
Jan 06, 2026
37.89
38.50
37.75
38.46
38.46
+1.08%
1,076,930
0.92
Jan 05, 2026
37.99
38.68
37.99
38.05
38.05
+0.66%
1,162,824
1.00
Jan 02, 2026
37.40
37.94
37.13
37.80
37.80
+1.67%
928,796
0.80
Dec 31, 2025
37.88
38.02
36.87
37.18
37.18
-1.77%
975,973
0.84
Dec 30, 2025
37.82
38.07
37.60
37.85
37.85
-0.13%
843,038
0.73
Dec 29, 2025
38.09
38.27
37.58
37.90
37.90
-0.58%
649,526
0.56
Dec 26, 2025
38.01
38.27
37.87
38.12
38.12
+0.18%
380,691
0.33
Dec 24, 2025
38.09
38.17
37.90
38.05
38.05
+0.32%
343,548
0.29
Dec 23, 2025
37.82
38.01
37.62
37.93
37.93
+0.03%
547,046
0.47
Dec 22, 2025
38.05
38.05
37.56
37.92
37.92
+0.16%
839,519
0.72
Dec 19, 2025
37.67
38.05
37.56
37.86
37.86
+0.61%
2,136,606
1.87
Dec 18, 2025
37.63
37.92
37.36
37.63
37.63
+0.19%
1,537,838
1.33
Dec 17, 2025
37.58
38.36
37.45
37.56
37.56
-0.29%
1,474,064
1.29
Dec 16, 2025
37.39
37.78
37.24
37.67
37.67
+1.02%
1,408,494
1.24
Dec 15, 2025
37.27
37.43
36.87
37.29
37.29
+0.51%
1,411,216
1.26
Dec 12, 2025
37.20
37.32
36.83
37.10
37.10
-0.16%
1,557,365
1.41
Dec 11, 2025
36.36
37.26
36.27
37.16
37.16
+2.23%
2,419,227
2.24
Dec 10, 2025
35.79
36.51
35.62
36.35
36.35
+1.48%
1,136,286
1.05
Dec 09, 2025
35.61
36.37
35.61
35.82
35.82
+0.20%
1,105,353
1.02
Dec 08, 2025
36.30
36.37
35.69
35.75
35.75
-1.24%
973,213
0.91
Dec 05, 2025
35.99
36.29
35.95
36.20
36.20
+0.47%
960,225
0.90
Dec 04, 2025
35.88
36.31
35.83
36.03
36.03
+0.33%
813,332
0.76
Dec 03, 2025
35.69
35.91
35.26
35.91
35.91
+0.76%
1,935,443
1.85
Dec 02, 2025
36.12
36.13
35.47
35.64
35.64
-0.59%
803,932
0.77
Dec 01, 2025
35.96
36.21
35.78
35.85
35.85
-1.19%
867,505
0.83
Nov 28, 2025
35.82
36.37
35.64
36.28
36.28
+1.57%
503,687
0.48
Nov 26, 2025
35.70
36.04
35.41
35.72
35.72
+0.06%
744,160
0.71
Nov 25, 2025
35.48
35.84
35.19
35.70
35.70
+1.31%
911,706
0.87
Nov 24, 2025
34.76
35.35
34.61
35.24
35.24
+1.00%
1,284,974
1.22
Nov 21, 2025
34.16
35.27
34.00
34.89
34.89
+2.77%
1,094,748
1.05
Nov 20, 2025
35.31
35.50
33.88
33.95
33.95
-1.84%
1,200,163
1.15
Nov 19, 2025
34.73
34.89
34.46
34.61
34.58
-0.10%
969,969
0.93
Nov 18, 2025
34.44
35.02
34.13
34.67
34.64
-0.01%
1,763,461
1.72
Nov 17, 2025
35.75
35.93
34.58
34.70
34.67
-3.27%
1,193,992
1.18
Nov 14, 2025
34.74
36.03
34.74
35.90
35.87
-0.95%
1,302,087
1.29
Nov 13, 2025
37.04
37.16
36.14
36.27
36.24
-2.38%
1,330,053
1.32
Nov 12, 2025
37.35
37.96
37.16
37.18
37.15
-0.28%
1,567,570
1.57
Rows: