Free Trial

Vontier (VNT) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free VNT Stock Alerts
$40.56
-0.63 (-1.53%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vontier Stock Price Performance

5 Day
Performance
+2.84%
1 Month
Performance
-6.39%
3 Month
Performance
+11.18%
6 Month
Performance
+24.99%
Year-To-Date
Performance
+17.40%
1 Year
Performance
+47.38%
Receive VNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

VNT Stock Chart for Wednesday, May, 8, 2024

VNT Chart by TradingView

Vontier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$41.19$40.56
-1.53%		$41.01$40.38422,400 shs$6.26 billion
05/07/2024$39.81$41.19
+3.47%		$41.32$39.751.22 million shs$6.36 billion
05/06/2024$39.44$39.81
+0.94%		$40.22$39.67700,305 shs$6.15 billion
05/03/2024$40.35$39.44
-2.26%		$40.44$39.32759,426 shs$6.10 billion
05/02/2024$40.62$40.35
-0.66%		$40.75$38.421.25 million shs$6.24 billion
05/01/2024$40.63$40.62
-0.02%		$41.29$40.18814,373 shs$6.28 billion
04/30/2024$41.52$40.63
-2.14%		$41.73$40.61684,971 shs$6.28 billion
04/29/2024$41.22$41.52
+0.73%		$41.64$41.18571,779 shs$6.42 billion
04/26/2024$40.78$41.21
+1.05%		$41.25$40.74417,935 shs$6.37 billion
04/25/2024$40.31$40.78
+1.17%		$40.91$40.04493,396 shs$6.31 billion
04/24/2024$40.74$40.31
-1.06%		$41.03$40.09461,392 shs$6.23 billion
04/23/2024$40.17$40.74
+1.42%		$40.96$40.21554,206 shs$6.30 billion
04/22/2024$39.96$40.17
+0.53%		$40.61$39.95388,707 shs$6.21 billion
04/19/2024$40.33$39.96
-0.92%		$40.71$39.79615,385 shs$6.18 billion
04/18/2024$40.39$40.33
-0.15%		$40.64$39.98572,404 shs$6.24 billion
04/17/2024$40.60$40.39
-0.52%		$41.05$40.28596,761 shs$6.22 billion
04/16/2024$41.09$40.60
-1.19%		$41.01$40.56623,156 shs$6.25 billion
04/15/2024$41.57$41.09
-1.15%		$42.04$41.03460,102 shs$6.32 billion
04/12/2024$42.08$41.57
-1.22%		$41.91$41.22603,106 shs$6.40 billion
04/11/2024$41.98$42.08
+0.24%		$42.27$41.80622,583 shs$6.48 billion
04/10/2024$42.76$41.98
-1.82%		$42.52$41.71665,329 shs$6.46 billion
04/09/2024$43.33$42.76
-1.32%		$43.29$42.08685,824 shs$6.58 billion
04/08/2024$43.09$43.33
+0.56%		$43.41$42.78551,290 shs$6.67 billion
04/05/2024$42.78$43.09
+0.72%		$43.42$42.83601,759 shs$6.63 billion
04/04/2024$43.88$42.78
-2.51%		$44.25$42.491.54 million shs$6.58 billion
04/03/2024$45.00$43.88
-2.49%		$45.34$43.661.19 million shs$6.75 billion
04/02/2024$45.26$45.00
-0.57%		$45.11$44.25859,508 shs$6.93 billion
04/01/2024$45.36$45.26
-0.22%		$45.62$44.901.20 million shs$6.97 billion
03/29/2024$45.36$45.36$45.40$44.67833,322 shs$6.98 billion
03/28/2024$44.73$45.36
+1.41%		$45.40$44.67833,008 shs$6.98 billion
03/27/2024$44.22$44.73
+1.15%		$44.91$44.26701,068 shs$6.88 billion
03/26/2024$44.47$44.22
-0.56%		$44.73$44.20503,706 shs$6.81 billion
03/25/2024$44.76$44.47
-0.65%		$44.84$44.36663,792 shs$6.84 billion
03/22/2024$45.01$44.77
-0.53%		$45.26$44.54940,895 shs$6.89 billion
03/21/2024$44.51$45.01
+1.12%		$45.10$44.43612,171 shs$6.93 billion
03/20/2024$44.06$44.51
+1.02%		$44.52$43.31699,016 shs$6.85 billion
03/19/2024$43.21$44.06
+1.97%		$44.08$42.82661,752 shs$6.78 billion
03/18/2024$43.19$43.21
+0.05%		$43.90$43.07800,894 shs$6.65 billion
03/15/2024$42.71$43.19
+1.12%		$43.55$42.302.09 million shs$6.65 billion
03/14/2024$42.94$42.71
-0.54%		$42.98$42.51780,611 shs$6.57 billion
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/13/2024$42.81$42.94
+0.30%		$43.33$42.69550,244 shs$6.61 billion
03/12/2024$42.56$42.81
+0.59%		$43.08$42.63529,028 shs$6.59 billion
03/11/2024$43.41$42.56
-1.96%		$43.29$42.53695,379 shs$6.55 billion
03/08/2024$43.59$43.41
-0.41%		$43.99$43.17506,589 shs$6.68 billion
03/07/2024$43.11$43.59
+1.11%		$43.76$43.28544,627 shs$6.71 billion
03/06/2024$43.50$43.11
-0.90%		$44.08$42.97585,799 shs$6.63 billion
03/05/2024$43.56$43.50
-0.14%		$44.16$43.10967,029 shs$6.69 billion
03/04/2024$43.12$43.56
+1.02%		$44.05$43.03628,572 shs$6.70 billion
03/01/2024$43.01$43.12
+0.26%		$43.34$42.89507,774 shs$6.64 billion
02/29/2024$42.85$43.01
+0.37%		$43.08$42.421.67 million shs$6.62 billion
02/28/2024$42.71$42.85
+0.33%		$43.00$42.33533,699 shs$6.59 billion
02/27/2024$42.46$42.71
+0.59%		$43.11$42.43550,204 shs$6.57 billion
02/26/2024$42.62$42.46
-0.38%		$42.83$42.42956,776 shs$6.53 billion
02/23/2024$42.60$42.66
+0.14%		$43.18$42.13854,678 shs$6.57 billion
02/22/2024$41.65$42.60
+2.28%		$42.70$42.151.31 million shs$6.56 billion
02/21/2024$41.09$41.65
+1.36%		$41.68$40.90959,429 shs$6.41 billion
02/20/2024$41.10$41.09
-0.02%		$41.47$40.101.72 million shs$6.32 billion
02/19/2024$41.10$41.10$41.56$38.752.80 million shs$6.33 billion
02/16/2024$38.65$41.09
+6.33%		$41.55$38.792.80 million shs$6.34 billion
02/15/2024$36.45$38.65
+6.02%		$38.68$36.551.58 million shs$5.96 billion
02/14/2024$35.69$36.45
+2.13%		$36.45$35.801.33 million shs$5.63 billion
02/13/2024$36.77$35.69
-2.94%		$36.28$35.39689,184 shs$5.51 billion
02/12/2024$36.70$36.77
+0.19%		$36.86$36.61450,539 shs$5.67 billion
02/09/2024$36.48$36.69
+0.58%		$36.71$36.30395,017 shs$5.66 billion
02/08/2024$36.14$36.48
+0.94%		$36.52$35.90580,775 shs$5.63 billion
02/07/2024$36.29$36.14
-0.41%		$36.57$36.13473,627 shs$5.58 billion

Related Companies:
This page (NYSE:VNT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press