Vontier Corp (VNT) Historical Stock Data
40.56 ↓0.63 (-1.53%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNT is down -0.25% a day on average. There have been 14 days where Vontier Corp closed green and 16 days where VNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 39.80 | 41.19 | ↑$1.39 (3.49%) | 39.75 | 41.32 | 1.18M |
| 2024-05-06 | 39.92 | 39.82 | ↓$0.10 (-0.25%) | 39.62 | 40.22 | 683.73K |
| 2024-05-03 | 40.33 | 39.44 | ↓$0.89 (-2.21%) | 39.32 | 40.44 | 746.10K |
| 2024-05-02 | 40.13 | 40.35 | ↑$0.22 (0.55%) | 38.42 | 40.75 | 1.23M |
| 2024-05-01 | 40.41 | 40.62 | ↑$0.21 (0.52%) | 40.18 | 41.29 | 763.68K |
| 2024-04-30 | 41.39 | 40.63 | ↓$0.76 (-1.84%) | 40.61 | 41.71 | 685.14K |
| 2024-04-29 | 41.24 | 41.52 | ↑$0.28 (0.68%) | 41.18 | 41.64 | 498.46K |
| 2024-04-26 | 40.79 | 41.22 | ↑$0.43 (1.05%) | 40.74 | 41.25 | 409.52K |
| 2024-04-25 | 40.26 | 40.78 | ↑$0.52 (1.29%) | 40.02 | 40.91 | 484.89K |
| 2024-04-24 | 40.91 | 40.31 | ↓$0.60 (-1.47%) | 40.09 | 41.03 | 456.92K |
| 2024-04-23 | 40.40 | 40.76 | ↑$0.36 (0.89%) | 40.20 | 40.97 | 527.80K |
| 2024-04-22 | 40.20 | 40.18 | ↓$0.02 (-0.05%) | 39.95 | 40.61 | 376.11K |
| 2024-04-19 | 40.35 | 39.96 | ↓$0.39 (-0.97%) | 39.79 | 40.71 | 573.83K |
| 2024-04-18 | 40.64 | 40.33 | ↓$0.31 (-0.76%) | 39.98 | 40.64 | 572.40K |
| 2024-04-17 | 40.94 | 40.39 | ↓$0.55 (-1.34%) | 40.28 | 41.05 | 578.47K |
| 2024-04-16 | 41.08 | 40.61 | ↓$0.47 (-1.14%) | 40.55 | 41.08 | 510.11K |
| 2024-04-15 | 41.95 | 41.08 | ↓$0.87 (-2.07%) | 41.03 | 42.04 | 460.10K |
| 2024-04-12 | 41.69 | 41.57 | ↓$0.12 (-0.29%) | 41.22 | 41.91 | 596.63K |
| 2024-04-11 | 41.98 | 42.06 | ↑$0.08 (0.19%) | 41.80 | 42.28 | 610.01K |
| 2024-04-10 | 41.80 | 41.99 | ↑$0.19 (0.45%) | 41.71 | 42.52 | 665.33K |
| 2024-04-09 | 43.29 | 42.76 | ↓$0.53 (-1.22%) | 42.08 | 43.29 | 685.82K |
| 2024-04-08 | 43.10 | 43.32 | ↑$0.22 (0.51%) | 42.78 | 43.41 | 551.29K |
| 2024-04-05 | 42.83 | 43.09 | ↑$0.26 (0.61%) | 42.83 | 43.42 | 570.81K |
| 2024-04-04 | 44.25 | 42.78 | ↓$1.47 (-3.32%) | 42.49 | 44.25 | 1.38M |
| 2024-04-03 | 44.99 | 43.86 | ↓$1.13 (-2.51%) | 43.66 | 45.34 | 1.19M |
| 2024-04-02 | 44.66 | 44.98 | ↑$0.32 (0.72%) | 44.25 | 45.11 | 841.31K |
| 2024-04-01 | 45.50 | 45.26 | ↓$0.24 (-0.53%) | 44.90 | 45.61 | 1.20M |
| 2024-03-28 | 44.69 | 45.36 | ↑$0.67 (1.50%) | 44.67 | 45.40 | 811.57K |
| 2024-03-27 | 44.44 | 44.74 | ↑$0.30 (0.68%) | 44.26 | 44.91 | 421.84K |
| 2024-03-26 | 44.52 | 44.21 | ↓$0.31 (-0.70%) | 44.20 | 44.73 | 503.71K |
Create an account or log in to view more rows.
$VNT very nice
$VNT See ya Monday
$VNT HODL
$VNT who is adding more tomorrow?
$VNT free to hold
$VNT come on I wana jump up and down
$VNT what happen
$VNT C'mon
do a spike!!
$VNT Keep up the pressure.
$VNT what time we going green?