Vontier Corporation (VNT)
NYSE: VNT
· Real-Time Price · USD
42.65
0.20 (0.47%)
At close: Aug 19, 2025, 3:59 PM
42.68
0.08%
After-hours: Aug 19, 2025, 06:28 PM EDT
VNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 42.56 | 43.08 | 42.44 | 42.68 | 42.68 | 0.54% | 507,204 |
| Aug 18, 2025 | 42.13 | 42.54 | 42.13 | 42.45 | 42.45 | 0.81% | 1,032,400 |
| Aug 15, 2025 | 42.91 | 43.27 | 41.80 | 42.11 | 42.11 | -2.23% | 969,644 |
| Aug 14, 2025 | 42.70 | 43.27 | 42.51 | 43.07 | 43.07 | -0.25% | 1,149,224 |
| Aug 13, 2025 | 42.46 | 43.32 | 42.15 | 43.18 | 43.18 | 2.71% | 1,647,427 |
| Aug 12, 2025 | 40.68 | 42.05 | 40.59 | 42.04 | 42.04 | 4.14% | 871,510 |
| Aug 11, 2025 | 40.62 | 40.90 | 40.19 | 40.37 | 40.37 | -0.44% | 1,020,600 |
| Aug 8, 2025 | 40.66 | 40.84 | 40.37 | 40.55 | 40.55 | 0.45% | 871,800 |
| Aug 7, 2025 | 40.83 | 40.90 | 39.88 | 40.37 | 40.37 | -0.44% | 1,008,400 |
| Aug 6, 2025 | 41.13 | 41.24 | 40.39 | 40.55 | 40.55 | -1.58% | 1,189,000 |
| Aug 5, 2025 | 41.77 | 41.99 | 40.85 | 41.20 | 41.20 | -0.02% | 1,443,170 |
| Aug 4, 2025 | 40.58 | 41.21 | 40.38 | 41.21 | 41.21 | 2.03% | 1,202,000 |
| Aug 1, 2025 | 40.84 | 40.84 | 39.59 | 40.39 | 40.39 | -2.60% | 1,911,900 |
| Jul 31, 2025 | 40.64 | 42.00 | 39.50 | 41.47 | 41.47 | 4.35% | 2,833,328 |
| Jul 30, 2025 | 40.06 | 40.37 | 39.36 | 39.74 | 39.74 | -0.48% | 1,393,300 |
| Jul 29, 2025 | 40.18 | 40.27 | 39.60 | 39.93 | 39.93 | 0.10% | 840,200 |
| Jul 28, 2025 | 39.77 | 40.07 | 39.46 | 39.89 | 39.89 | 0.30% | 1,146,540 |
| Jul 25, 2025 | 39.06 | 39.78 | 38.71 | 39.77 | 39.77 | 2.03% | 819,700 |
| Jul 24, 2025 | 39.58 | 39.74 | 38.95 | 38.98 | 38.98 | -1.59% | 870,117 |
| Jul 23, 2025 | 39.19 | 39.66 | 38.96 | 39.61 | 39.61 | 1.98% | 1,092,207 |