Vontier Corporation (VNT)
NYSE: VNT
· Real-Time Price · USD
41.40
-0.42 (-1.00%)
At close: Oct 03, 2025, 3:59 PM
41.41
0.02%
After-hours: Oct 03, 2025, 05:29 PM EDT
VNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.93 | 42.16 | 41.32 | 41.41 | 41.41 | -0.98% | 978,361 |
| Oct 2, 2025 | 41.90 | 42.21 | 41.54 | 41.82 | 41.82 | 0.10% | 745,200 |
| Oct 1, 2025 | 41.70 | 42.04 | 41.65 | 41.78 | 41.78 | -0.45% | 900,300 |
| Sep 30, 2025 | 41.87 | 42.06 | 41.44 | 41.97 | 41.97 | 0.50% | 562,542 |
| Sep 29, 2025 | 42.45 | 42.58 | 41.76 | 41.76 | 41.76 | -0.95% | 670,808 |
| Sep 26, 2025 | 41.94 | 42.31 | 41.78 | 42.16 | 42.16 | 0.96% | 825,130 |
| Sep 25, 2025 | 41.75 | 42.00 | 41.33 | 41.76 | 41.76 | -1.23% | 696,100 |
| Sep 24, 2025 | 43.00 | 43.06 | 42.26 | 42.28 | 42.28 | -1.49% | 630,200 |
| Sep 23, 2025 | 43.30 | 43.63 | 42.77 | 42.92 | 42.92 | -0.51% | 586,110 |
| Sep 22, 2025 | 42.99 | 43.29 | 42.75 | 43.14 | 43.14 | -0.30% | 555,117 |
| Sep 19, 2025 | 43.72 | 43.88 | 43.02 | 43.27 | 43.27 | -0.57% | 2,085,015 |
| Sep 18, 2025 | 42.80 | 43.60 | 42.72 | 43.52 | 43.52 | 2.23% | 645,077 |
| Sep 17, 2025 | 42.75 | 43.39 | 42.35 | 42.57 | 42.57 | -0.05% | 961,300 |
| Sep 16, 2025 | 42.87 | 42.99 | 42.28 | 42.59 | 42.59 | -0.37% | 689,230 |
| Sep 15, 2025 | 42.97 | 43.21 | 42.67 | 42.75 | 42.75 | -0.23% | 586,826 |
| Sep 12, 2025 | 43.07 | 43.26 | 42.68 | 42.85 | 42.85 | -0.88% | 896,722 |
| Sep 11, 2025 | 43.08 | 43.61 | 42.84 | 43.23 | 43.23 | 0.75% | 1,138,500 |
| Sep 10, 2025 | 42.75 | 43.10 | 42.68 | 42.91 | 42.91 | 0.78% | 943,046 |
| Sep 9, 2025 | 43.26 | 43.37 | 42.31 | 42.58 | 42.58 | -1.84% | 629,004 |
| Sep 8, 2025 | 43.50 | 43.62 | 43.09 | 43.38 | 43.38 | -0.16% | 695,038 |
Page 1 of 64