5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-8.78%
3 MONTH PERFORMANCE
-17.87%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
-17.08%
1 YEAR PERFORMANCE
-26.39%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $30.14 | $30.23 (0.3%) | $30.74 | $30.11 | 880,457 | $4.58 B |
| 04/14/2025 | $30.64 | $30.26 (-1.24%) | $30.64 | $29.63 | 981,743 | $4.54 B |
| 04/11/2025 | $29.73 | $29.94 (0.71%) | $30.16 | $28.95 | 959,609 | $4.49 B |
| 04/10/2025 | $30.15 | $29.73 (-1.39%) | $30.24 | $28.82 | 1.36 M | $4.46 B |
| 04/09/2025 | $27.62 | $31.22 (13.03%) | $31.54 | $27.52 | 1.71 M | $4.69 B |
| 04/08/2025 | $29.53 | $28.04 (-5.05%) | $29.73 | $27.50 | 1.53 M | $4.21 B |
| 04/07/2025 | $27.78 | $28.42 (2.3%) | $29.88 | $27.22 | 2.02 M | $4.27 B |
| 04/04/2025 | $29.01 | $28.90 (-0.38%) | $29.37 | $27.78 | 1.46 M | $4.34 B |
| 04/03/2025 | $32.05 | $30.39 (-5.18%) | $32.09 | $30.17 | 1.20 M | $4.56 B |
| 04/02/2025 | $32.54 | $33.65 (3.41%) | $33.82 | $32.46 | 948,227 | $5.05 B |
| 04/01/2025 | $32.87 | $32.91 (0.12%) | $33.12 | $32.32 | 766,433 | $4.94 B |
| 03/31/2025 | $32.35 | $32.85 (1.55%) | $33.08 | $32.16 | 1.43 M | $4.93 B |
| 03/28/2025 | $33.33 | $32.80 (-1.59%) | $33.57 | $32.39 | 823,400 | $4.92 B |
| 03/27/2025 | $34.34 | $33.54 (-2.33%) | $34.34 | $33.26 | 1.00 M | $5.03 B |
| 03/26/2025 | $34.33 | $34.20 (-0.38%) | $34.67 | $33.89 | 614,200 | $5.13 B |
| 03/25/2025 | $34.50 | $34.31 (-0.55%) | $34.88 | $34.13 | 673,500 | $5.15 B |
| 03/24/2025 | $34.37 | $34.54 (0.49%) | $34.54 | $34.13 | 734,223 | $5.18 B |
| 03/21/2025 | $33.52 | $33.71 (0.57%) | $33.75 | $33.21 | 1.00 M | $5.06 B |
| 03/20/2025 | $33.98 | $33.89 (-0.26%) | $34.41 | $33.72 | 970,410 | $5.09 B |
| 03/19/2025 | $33.28 | $34.33 (3.16%) | $34.69 | $33.23 | 1.29 M | $5.15 B |
| 03/18/2025 | $33.32 | $33.33 (0.03%) | $33.53 | $33.11 | 688,836 | $5.00 B |
| 03/17/2025 | $33.03 | $33.44 (1.24%) | $33.65 | $32.84 | 663,532 | $5.02 B |
| 03/14/2025 | $32.45 | $33.15 (2.16%) | $33.25 | $32.14 | 954,900 | $4.98 B |
| 03/13/2025 | $32.71 | $32.10 (-1.86%) | $32.89 | $31.79 | 1.21 M | $4.82 B |
| 03/12/2025 | $32.88 | $32.80 (-0.24%) | $33.30 | $32.42 | 1.27 M | $4.92 B |
| 03/11/2025 | $32.73 | $32.57 (-0.49%) | $33.19 | $32.10 | 1.31 M | $4.89 B |
| 03/10/2025 | $33.06 | $32.61 (-1.36%) | $33.27 | $32.09 | 2.19 M | $4.89 B |
| 03/07/2025 | $33.77 | $33.64 (-0.38%) | $34.21 | $32.64 | 2.02 M | $5.05 B |
| 03/06/2025 | $34.48 | $33.97 (-1.48%) | $34.64 | $33.46 | 1.33 M | $5.10 B |
| 03/05/2025 | $34.79 | $34.91 (0.34%) | $34.99 | $34.20 | 1.37 M | $5.24 B |
| 03/04/2025 | $35.57 | $34.71 (-2.42%) | $35.67 | $34.55 | 1.43 M | $5.21 B |
| 03/03/2025 | $37.48 | $36.20 (-3.42%) | $37.70 | $36.13 | 938,140 | $5.43 B |
| 02/28/2025 | $36.97 | $37.35 (1.03%) | $37.40 | $36.67 | 1.36 M | $5.61 B |
| 02/27/2025 | $37.88 | $37.03 (-2.24%) | $38.06 | $36.97 | 910,700 | $5.56 B |
| 02/26/2025 | $38.00 | $37.83 (-0.45%) | $38.38 | $37.72 | 828,826 | $5.68 B |
| 02/25/2025 | $38.05 | $37.99 (-0.16%) | $38.48 | $37.58 | 1.38 M | $5.70 B |
| 02/24/2025 | $37.84 | $37.90 (0.16%) | $38.20 | $37.22 | 1.32 M | $5.69 B |
| 02/21/2025 | $38.87 | $37.71 (-2.98%) | $38.88 | $37.49 | 1.65 M | $5.66 B |
| 02/20/2025 | $38.55 | $38.62 (0.18%) | $39.04 | $38.10 | 3.21 M | $5.80 B |
| 02/19/2025 | $40.16 | $40.32 (0.4%) | $40.75 | $39.99 | 1.06 M | $6.05 B |
| 02/18/2025 | $39.24 | $40.25 (2.57%) | $40.26 | $39.06 | 974,735 | $6.04 B |
| 02/14/2025 | $38.66 | $39.27 (1.58%) | $39.56 | $38.63 | 881,308 | $5.89 B |
| 02/13/2025 | $37.76 | $38.40 (1.69%) | $39.46 | $37.50 | 1.20 M | $5.76 B |
| 02/12/2025 | $37.37 | $37.72 (0.94%) | $38.91 | $37.18 | 1.34 M | $5.66 B |
| 02/11/2025 | $38.19 | $37.82 (-0.97%) | $38.57 | $37.69 | 840,558 | $5.68 B |
| 02/10/2025 | $38.55 | $38.55 (0%) | $38.70 | $38.17 | 610,335 | $5.79 B |
| 02/07/2025 | $39.04 | $38.39 (-1.66%) | $39.04 | $38.38 | 581,600 | $5.85 B |
| 02/06/2025 | $38.98 | $38.84 (-0.36%) | $39.08 | $38.50 | 544,800 | $5.92 B |
| 02/05/2025 | $38.40 | $38.88 (1.25%) | $38.95 | $38.10 | 441,400 | $5.93 B |
| 02/04/2025 | $38.22 | $38.10 (-0.31%) | $38.34 | $37.74 | 400,314 | $5.81 B |
| 02/03/2025 | $37.61 | $37.95 (0.9%) | $38.30 | $37.15 | 502,100 | $5.78 B |
| 01/31/2025 | $39.03 | $38.55 (-1.23%) | $39.17 | $38.22 | 694,535 | $5.88 B |
| 01/30/2025 | $38.47 | $39.07 (1.56%) | $39.60 | $38.37 | 750,400 | $5.95 B |
| 01/29/2025 | $38.06 | $37.91 (-0.39%) | $38.30 | $37.73 | 375,734 | $5.78 B |
| 01/28/2025 | $37.90 | $38.00 (0.26%) | $38.11 | $37.65 | 343,837 | $5.79 B |
| 01/27/2025 | $38.18 | $38.00 (-0.47%) | $38.56 | $37.88 | 577,600 | $5.79 B |
| 01/24/2025 | $38.41 | $38.62 (0.55%) | $38.96 | $38.37 | 497,241 | $5.89 B |
| 01/23/2025 | $38.38 | $38.65 (0.7%) | $38.87 | $38.21 | 426,400 | $5.89 B |
| 01/22/2025 | $39.06 | $38.51 (-1.41%) | $39.54 | $38.39 | 588,300 | $5.87 B |
| 01/21/2025 | $37.77 | $39.00 (3.26%) | $39.05 | $37.68 | 913,537 | $5.94 B |
| 01/17/2025 | $37.48 | $37.46 (-0.05%) | $37.82 | $37.34 | 490,100 | $5.71 B |
| 01/16/2025 | $36.67 | $37.21 (1.47%) | $37.26 | $36.57 | 543,948 | $5.67 B |
| 01/15/2025 | $37.14 | $36.82 (-0.86%) | $37.53 | $36.56 | 642,600 | $5.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
