5 DAY PERFORMANCE
+11.46%
1 MONTH PERFORMANCE
+12.33%
3 MONTH PERFORMANCE
+10.91%
6 MONTH PERFORMANCE
+4.29%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
+9.66%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $39.93 | $42.10 (5.43%) | $42.26 | $39.93 | 1.26 M | $6.17 B |
| 02/05/2026 | $39.75 | $40.26 (1.28%) | $40.43 | $39.60 | 1.25 M | $5.90 B |
| 02/04/2026 | $39.23 | $40.18 (2.42%) | $40.76 | $38.97 | 1.79 M | $5.89 B |
| 02/03/2026 | $37.84 | $38.77 (2.46%) | $38.97 | $37.78 | 1.96 M | $5.68 B |
| 02/02/2026 | $37.31 | $37.77 (1.23%) | $38.03 | $37.23 | 1.27 M | $5.53 B |
| 01/30/2026 | $37.14 | $37.50 (0.97%) | $37.71 | $37.05 | 1.25 M | $5.49 B |
| 01/29/2026 | $37.24 | $37.43 (0.51%) | $37.53 | $36.40 | 1.84 M | $5.48 B |
| 01/28/2026 | $36.98 | $36.90 (-0.22%) | $37.47 | $36.80 | 689.10 K | $5.41 B |
| 01/27/2026 | $37.38 | $37.00 (-1.02%) | $37.38 | $36.85 | 732.73 K | $5.42 B |
| 01/26/2026 | $37.06 | $37.32 (0.7%) | $37.35 | $36.80 | 867.81 K | $5.47 B |
| 01/23/2026 | $37.41 | $36.87 (-1.44%) | $37.62 | $36.80 | 806.60 K | $5.40 B |
| 01/22/2026 | $37.65 | $37.56 (-0.24%) | $38.13 | $37.32 | 1.19 M | $5.50 B |
| 01/21/2026 | $37.10 | $37.18 (0.22%) | $37.49 | $36.68 | 1.18 M | $5.45 B |
| 01/20/2026 | $37.01 | $36.67 (-0.92%) | $37.39 | $36.40 | 1.21 M | $5.37 B |
| 01/16/2026 | $38.78 | $37.88 (-2.32%) | $38.94 | $37.85 | 1.09 M | $5.55 B |
| 01/15/2026 | $38.60 | $38.88 (0.73%) | $39.02 | $38.55 | 709.84 K | $5.70 B |
| 01/14/2026 | $38.51 | $38.34 (-0.44%) | $38.96 | $38.20 | 938.43 K | $5.62 B |
| 01/13/2026 | $38.74 | $38.61 (-0.34%) | $39.16 | $38.46 | 659.30 K | $5.66 B |
| 01/12/2026 | $38.65 | $38.75 (0.26%) | $38.87 | $38.22 | 1.08 M | $5.68 B |
| 01/09/2026 | $38.86 | $38.99 (0.33%) | $39.18 | $38.49 | 629.90 K | $5.71 B |
| 01/08/2026 | $37.28 | $38.80 (4.08%) | $39.02 | $37.01 | 1.10 M | $5.68 B |
| 01/07/2026 | $38.44 | $37.48 (-2.5%) | $38.44 | $37.23 | 900.50 K | $5.49 B |
| 01/06/2026 | $37.89 | $38.46 (1.5%) | $38.50 | $37.75 | 1.08 M | $5.63 B |
| 01/05/2026 | $37.99 | $38.05 (0.16%) | $38.68 | $37.99 | 1.16 M | $5.57 B |
| 01/02/2026 | $37.40 | $37.80 (1.07%) | $37.94 | $37.13 | 928.80 K | $5.54 B |
| 12/31/2025 | $37.88 | $37.18 (-1.85%) | $38.02 | $36.87 | 976.00 K | $5.45 B |
| 12/30/2025 | $37.82 | $37.85 (0.08%) | $38.07 | $37.60 | 843.04 K | $5.55 B |
| 12/29/2025 | $38.09 | $37.90 (-0.5%) | $38.27 | $37.58 | 649.53 K | $5.55 B |
| 12/26/2025 | $38.01 | $38.12 (0.29%) | $38.27 | $37.87 | 380.70 K | $5.58 B |
| 12/24/2025 | $38.09 | $38.05 (-0.11%) | $38.17 | $37.90 | 343.55 K | $5.57 B |
| 12/23/2025 | $37.82 | $37.93 (0.29%) | $38.01 | $37.62 | 547.05 K | $5.56 B |
| 12/22/2025 | $38.05 | $37.92 (-0.34%) | $38.05 | $37.56 | 839.52 K | $5.56 B |
| 12/19/2025 | $37.67 | $37.86 (0.5%) | $38.05 | $37.56 | 2.14 M | $5.55 B |
| 12/18/2025 | $37.63 | $37.63 (0%) | $37.92 | $37.36 | 1.54 M | $5.51 B |
| 12/17/2025 | $37.58 | $37.56 (-0.05%) | $38.36 | $37.45 | 1.47 M | $5.50 B |
| 12/16/2025 | $37.39 | $37.67 (0.75%) | $37.78 | $37.24 | 1.41 M | $5.52 B |
| 12/15/2025 | $37.27 | $37.29 (0.05%) | $37.43 | $36.87 | 1.41 M | $5.46 B |
| 12/12/2025 | $37.20 | $37.10 (-0.27%) | $37.32 | $36.83 | 1.56 M | $5.44 B |
| 12/11/2025 | $36.36 | $37.16 (2.2%) | $37.26 | $36.27 | 2.42 M | $5.44 B |
| 12/10/2025 | $35.79 | $36.35 (1.56%) | $36.51 | $35.62 | 1.14 M | $5.33 B |
| 12/09/2025 | $35.61 | $35.82 (0.59%) | $36.37 | $35.61 | 1.11 M | $5.25 B |
| 12/08/2025 | $36.30 | $35.75 (-1.52%) | $36.37 | $35.69 | 973.21 K | $5.24 B |
| 12/05/2025 | $35.99 | $36.20 (0.58%) | $36.29 | $35.95 | 960.23 K | $5.30 B |
| 12/04/2025 | $35.88 | $36.03 (0.42%) | $36.31 | $35.83 | 813.33 K | $5.28 B |
| 12/03/2025 | $35.69 | $35.91 (0.62%) | $35.91 | $35.26 | 1.94 M | $5.26 B |
| 12/02/2025 | $36.12 | $35.64 (-1.33%) | $36.13 | $35.47 | 803.93 K | $5.22 B |
| 12/01/2025 | $35.96 | $35.85 (-0.31%) | $36.21 | $35.78 | 867.51 K | $5.25 B |
| 11/28/2025 | $35.82 | $36.28 (1.28%) | $36.37 | $35.64 | 503.70 K | $5.32 B |
| 11/26/2025 | $35.70 | $35.72 (0.06%) | $36.04 | $35.41 | 744.20 K | $5.23 B |
| 11/25/2025 | $35.48 | $35.70 (0.62%) | $35.84 | $35.19 | 911.71 K | $5.23 B |
| 11/24/2025 | $34.76 | $35.24 (1.38%) | $35.35 | $34.61 | 1.29 M | $5.16 B |
| 11/21/2025 | $34.16 | $34.89 (2.14%) | $35.27 | $34.00 | 1.09 M | $5.11 B |
| 11/20/2025 | $35.31 | $33.95 (-3.85%) | $35.49 | $33.88 | 1.20 M | $4.97 B |
| 11/19/2025 | $34.73 | $34.61 (-0.35%) | $34.89 | $34.46 | 970.00 K | $5.07 B |
| 11/18/2025 | $34.44 | $34.67 (0.67%) | $35.02 | $34.13 | 1.76 M | $5.08 B |
| 11/17/2025 | $35.75 | $34.70 (-2.94%) | $35.93 | $34.58 | 1.19 M | $5.08 B |
| 11/14/2025 | $34.74 | $35.90 (3.34%) | $36.03 | $34.74 | 1.30 M | $5.26 B |
| 11/13/2025 | $37.04 | $36.27 (-2.08%) | $37.16 | $36.14 | 1.33 M | $5.31 B |
| 11/12/2025 | $37.35 | $37.18 (-0.46%) | $37.96 | $37.16 | 1.57 M | $5.45 B |
| 11/11/2025 | $37.81 | $37.31 (-1.32%) | $37.82 | $37.25 | 997.90 K | $5.47 B |
| 11/10/2025 | $38.28 | $37.89 (-1.02%) | $38.32 | $37.39 | 973.20 K | $5.55 B |
| 11/07/2025 | $37.46 | $37.96 (1.33%) | $38.12 | $36.90 | 1.13 M | $5.56 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.
