Free Trial

Vontier (VNT) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free VNT Stock Alerts
$39.77
-0.38 (-0.95%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Vontier Stock Price Performance

5 Day
Performance
-1.05%
1 Month
Performance
-0.48%
3 Month
Performance
-3.24%
6 Month
Performance
+17.14%
Year-To-Date
Performance
+15.11%
1 Year
Performance
+35.78%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

VNT Stock Chart for Sunday, May, 19, 2024

VNT Chart by TradingView

Vontier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$40.14$39.78
-0.90%		$40.41$39.521.01 million shs$6.14 billion
05/16/2024$40.49$40.14
-0.86%		$40.43$39.60926,147 shs$6.20 billion
05/15/2024$40.19$40.49
+0.75%		$40.94$40.32638,281 shs$6.25 billion
05/14/2024$40.26$40.19
-0.17%		$40.67$39.96794,351 shs$6.21 billion
05/13/2024$40.60$40.26
-0.84%		$40.90$40.13530,387 shs$6.22 billion
05/10/2024$40.58$40.59
+0.02%		$40.69$40.10562,981 shs$6.27 billion
05/09/2024$40.56$40.58
+0.05%		$40.69$40.34521,261 shs$6.27 billion
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NYSE:VNT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press