Vontier Corp (VNT) Historical Stock Data
38.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNT is up 0.12% a day on average. There have been 18 days where Vontier Corp closed green and 12 days where VNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.09 | 38.05 | ↓$0.04 (-0.11%) | 37.90 | 38.17 | 343.55K |
| 2025-12-23 | 37.82 | 37.93 | ↑$0.11 (0.29%) | 37.62 | 38.01 | 547.05K |
| 2025-12-22 | 38.05 | 37.92 | ↓$0.13 (-0.34%) | 37.56 | 38.05 | 839.52K |
| 2025-12-19 | 37.67 | 37.86 | ↑$0.19 (0.50%) | 37.56 | 38.05 | 2.14M |
| 2025-12-18 | 37.63 | 37.63 | ↑$0.00 (0.00%) | 37.36 | 37.92 | 1.54M |
| 2025-12-17 | 37.58 | 37.56 | ↓$0.02 (-0.05%) | 37.45 | 38.36 | 1.47M |
| 2025-12-16 | 37.39 | 37.67 | ↑$0.28 (0.75%) | 37.24 | 37.78 | 1.41M |
| 2025-12-15 | 37.27 | 37.29 | ↑$0.02 (0.05%) | 36.87 | 37.43 | 1.41M |
| 2025-12-12 | 37.20 | 37.10 | ↓$0.10 (-0.27%) | 36.83 | 37.32 | 1.56M |
| 2025-12-11 | 36.36 | 37.16 | ↑$0.80 (2.20%) | 36.27 | 37.26 | 2.42M |
| 2025-12-10 | 35.79 | 36.35 | ↑$0.56 (1.56%) | 35.62 | 36.51 | 1.14M |
| 2025-12-09 | 35.61 | 35.82 | ↑$0.21 (0.59%) | 35.61 | 36.37 | 1.11M |
| 2025-12-08 | 36.30 | 35.75 | ↓$0.55 (-1.52%) | 35.69 | 36.37 | 0.97M |
| 2025-12-05 | 35.99 | 36.20 | ↑$0.21 (0.58%) | 35.95 | 36.29 | 0.96M |
| 2025-12-04 | 35.88 | 36.03 | ↑$0.15 (0.42%) | 35.83 | 36.31 | 813.33K |
| 2025-12-03 | 35.69 | 35.91 | ↑$0.22 (0.62%) | 35.26 | 35.91 | 1.94M |
| 2025-12-02 | 36.12 | 35.64 | ↓$0.48 (-1.33%) | 35.47 | 36.13 | 803.93K |
| 2025-12-01 | 35.96 | 35.85 | ↓$0.11 (-0.31%) | 35.78 | 36.21 | 867.51K |
| 2025-11-28 | 35.82 | 36.28 | ↑$0.46 (1.28%) | 35.64 | 36.37 | 503.69K |
| 2025-11-26 | 35.70 | 35.72 | ↑$0.02 (0.06%) | 35.41 | 36.04 | 744.16K |
| 2025-11-25 | 35.48 | 35.70 | ↑$0.22 (0.62%) | 35.19 | 35.84 | 0.91M |
| 2025-11-24 | 34.76 | 35.24 | ↑$0.48 (1.38%) | 34.61 | 35.35 | 1.28M |
| 2025-11-21 | 34.16 | 34.89 | ↑$0.73 (2.14%) | 34.00 | 35.27 | 1.09M |
| 2025-11-20 | 35.31 | 33.95 | ↓$1.36 (-3.85%) | 33.88 | 35.50 | 1.20M |
| 2025-11-19 | 34.73 | 34.61 | ↓$0.12 (-0.35%) | 34.46 | 34.89 | 0.97M |
| 2025-11-18 | 34.44 | 34.67 | ↑$0.23 (0.67%) | 34.13 | 35.02 | 1.76M |
| 2025-11-17 | 35.75 | 34.70 | ↓$1.05 (-2.94%) | 34.58 | 35.93 | 1.19M |
| 2025-11-14 | 34.74 | 35.90 | ↑$1.16 (3.34%) | 34.74 | 36.03 | 1.30M |
| 2025-11-13 | 37.04 | 36.27 | ↓$0.77 (-2.08%) | 36.14 | 37.16 | 1.33M |
| 2025-11-12 | 37.35 | 37.18 | ↓$0.17 (-0.46%) | 37.16 | 37.96 | 1.57M |
Create an account or log in to view more rows.
$VNT when's the offering?
$VNT Pamp it higher...
$VNT lets see if it can hold the line
$VNT Nothing but time to wait
$VNT How can this stock move so little? Damn
$VNT no wonder price closed that way
$VNT Sleep well my bulls
sleep well
$VNT Any red I see I shall buy
$VNT MACD turned bullish
$VNT fake wall lets break it