Education
About Us
Working with TipRanks
Follow Us
Vontier (VNT)
NYSE:VNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 11, 2025
37.81
37.82
37.25
37.31
37.28
-1.46%
997,857
0.99
Nov 10, 2025
38.28
38.32
37.39
37.89
37.86
-0.11%
973,154
0.97
Nov 07, 2025
37.46
38.12
36.90
37.96
37.93
+0.47%
1,126,456
1.12
Nov 06, 2025
38.12
38.51
37.27
37.81
37.78
-0.77%
1,382,130
1.39
Nov 05, 2025
37.49
38.29
37.26
38.13
38.10
+1.46%
1,274,092
1.28
Nov 04, 2025
37.41
38.04
37.41
37.61
37.58
-0.56%
1,650,325
1.67
Nov 03, 2025
38.15
38.41
37.46
37.85
37.82
-1.62%
1,939,100
1.98
Oct 31, 2025
38.09
38.77
36.14
38.50
38.47
+1.18%
2,510,018
2.62
Oct 30, 2025
39.34
42.28
37.95
38.08
38.05
-10.86%
2,878,080
3.06
Oct 29, 2025
42.60
43.21
42.47
42.75
42.72
+0.17%
1,100,916
1.14
Oct 28, 2025
42.83
43.14
42.41
42.71
42.68
-0.67%
642,567
0.65
Oct 27, 2025
43.18
43.38
42.73
43.03
43.00
+0.40%
736,123
0.75
Oct 24, 2025
43.51
43.54
42.84
42.89
42.86
-0.23%
938,910
0.95
Oct 23, 2025
42.35
43.12
42.26
43.02
42.99
+1.87%
755,645
0.77
Oct 22, 2025
43.28
43.35
42.24
42.26
42.23
-2.13%
790,767
0.80
Oct 21, 2025
43.03
43.71
42.86
43.21
43.18
+0.45%
749,519
0.75
Oct 20, 2025
42.75
43.23
42.41
43.05
43.02
+1.34%
852,748
0.85
Oct 17, 2025
41.40
42.58
41.33
42.51
42.48
+2.76%
1,430,329
1.45
Oct 16, 2025
40.69
41.50
40.54
41.40
41.37
+2.50%
1,289,827
1.32
Oct 15, 2025
40.32
40.91
39.70
40.42
40.39
+3.35%
1,773,028
1.81
Oct 14, 2025
37.99
39.46
37.99
39.14
39.11
+1.76%
846,166
0.86
Oct 13, 2025
39.05
39.17
38.49
38.49
38.46
+0.36%
1,065,682
1.09
Rows: