-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
+12.21% -
6 MONTH PERFORMANCE
-5.35% -
YEAR-TO-DATE PERFORMANCE
+11.72% -
1 YEAR PERFORMANCE
+15.47%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $38.41 | $38.62 (0.53%) | $38.95 | $38.08 | 396,567 | $5.90 B |
| 11/21/2024 | $37.74 | $38.32 (1.54%) | $38.48 | $37.34 | 953,039 | $5.84 B |
| 11/20/2024 | $37.08 | $37.39 (0.84%) | $37.53 | $36.79 | 964,416 | $5.70 B |
| 11/19/2024 | $37.12 | $37.09 (-0.08%) | $37.48 | $36.71 | 1.07 M | $5.65 B |
| 11/18/2024 | $38.09 | $37.62 (-1.23%) | $38.32 | $37.60 | 755,023 | $5.73 B |
| 11/15/2024 | $39.00 | $38.08 (-2.36%) | $39.10 | $38.04 | 707,300 | $5.80 B |
| 11/14/2024 | $39.04 | $38.94 (-0.26%) | $39.19 | $38.76 | 882,276 | $5.93 B |
| 11/13/2024 | $39.52 | $39.12 (-1.01%) | $39.77 | $39.07 | 1.16 M | $5.96 B |
| 11/12/2024 | $40.22 | $39.52 (-1.74%) | $40.33 | $39.51 | 1.09 M | $6.02 B |
| 11/11/2024 | $40.25 | $40.35 (0.25%) | $40.80 | $40.14 | 732,223 | $6.15 B |
| 11/08/2024 | $40.35 | $40.05 (-0.74%) | $40.99 | $39.81 | 1.16 M | $6.10 B |
| 11/07/2024 | $40.07 | $40.45 (0.95%) | $40.71 | $39.70 | 1.02 M | $6.16 B |
| 11/06/2024 | $40.00 | $40.02 (0.05%) | $40.25 | $39.10 | 1.21 M | $6.10 B |
| 11/05/2024 | $37.07 | $38.01 (2.54%) | $38.08 | $36.53 | 1.09 M | $5.79 B |
| 11/04/2024 | $36.99 | $37.08 (0.24%) | $37.56 | $36.75 | 736,700 | $5.65 B |
| 11/01/2024 | $36.78 | $36.96 (0.49%) | $37.38 | $36.54 | 1.22 M | $5.63 B |
| 10/31/2024 | $36.29 | $37.08 (2.18%) | $37.48 | $36.23 | 1.67 M | $5.65 B |
| 10/30/2024 | $33.68 | $34.08 (1.19%) | $34.42 | $33.60 | 951,210 | $5.19 B |
| 10/29/2024 | $34.37 | $33.93 (-1.28%) | $34.53 | $33.80 | 1.49 M | $5.17 B |
| 10/28/2024 | $34.22 | $34.49 (0.79%) | $34.73 | $34.20 | 970,255 | $5.26 B |
| 10/25/2024 | $34.61 | $34.03 (-1.68%) | $34.81 | $33.99 | 542,315 | $5.25 B |
| 10/24/2024 | $34.32 | $34.33 (0.03%) | $34.40 | $34.10 | 719,114 | $5.30 B |
| 10/23/2024 | $34.27 | $34.23 (-0.12%) | $34.64 | $33.93 | 498,500 | $5.29 B |
| 10/22/2024 | $35.04 | $34.74 (-0.86%) | $35.18 | $34.72 | 490,932 | $5.36 B |
| 10/21/2024 | $35.19 | $35.21 (0.06%) | $35.38 | $35.01 | 471,300 | $5.44 B |
| 10/18/2024 | $35.41 | $35.30 (-0.31%) | $35.41 | $34.95 | 570,818 | $5.45 B |
| 10/17/2024 | $34.58 | $35.31 (2.11%) | $35.32 | $34.49 | 701,800 | $5.45 B |
| 10/16/2024 | $34.56 | $34.46 (-0.29%) | $34.85 | $34.31 | 443,400 | $5.32 B |
| 10/15/2024 | $34.15 | $34.34 (0.56%) | $34.85 | $34.11 | 751,500 | $5.30 B |
| 10/14/2024 | $34.54 | $34.35 (-0.55%) | $34.59 | $34.26 | 529,123 | $5.30 B |
| 10/11/2024 | $33.84 | $34.51 (1.98%) | $34.85 | $33.84 | 826,100 | $5.33 B |
| 10/10/2024 | $33.23 | $33.88 (1.96%) | $33.90 | $32.91 | 955,914 | $5.23 B |
| 10/09/2024 | $33.36 | $33.53 (0.51%) | $33.85 | $33.25 | 465,236 | $5.18 B |
| 10/08/2024 | $33.50 | $33.20 (-0.9%) | $33.64 | $33.13 | 496,300 | $5.13 B |
| 10/07/2024 | $33.46 | $33.52 (0.18%) | $33.77 | $33.17 | 635,900 | $5.18 B |
| 10/04/2024 | $33.44 | $33.69 (0.75%) | $33.71 | $33.27 | 663,809 | $5.20 B |
| 10/03/2024 | $33.12 | $33.03 (-0.27%) | $33.40 | $33.01 | 796,600 | $5.10 B |
| 10/02/2024 | $33.45 | $33.36 (-0.27%) | $33.88 | $33.22 | 549,724 | $5.15 B |
| 10/01/2024 | $33.55 | $33.51 (-0.12%) | $33.68 | $33.08 | 615,800 | $5.17 B |
| 09/30/2024 | $33.80 | $33.74 (-0.18%) | $33.97 | $33.45 | 815,300 | $5.21 B |
| 09/27/2024 | $33.58 | $33.88 (0.89%) | $34.30 | $33.40 | 1.01 M | $5.23 B |
| 09/26/2024 | $33.43 | $33.46 (0.09%) | $33.58 | $33.08 | 1.24 M | $5.17 B |
| 09/25/2024 | $33.41 | $32.87 (-1.62%) | $33.41 | $32.72 | 1.15 M | $5.08 B |
| 09/24/2024 | $33.51 | $33.27 (-0.72%) | $33.60 | $33.24 | 879,519 | $5.14 B |
| 09/23/2024 | $33.50 | $33.38 (-0.36%) | $33.64 | $33.20 | 1.02 M | $5.15 B |
| 09/20/2024 | $33.73 | $33.24 (-1.45%) | $33.81 | $33.21 | 3.04 M | $5.13 B |
| 09/19/2024 | $34.00 | $34.01 (0.03%) | $34.18 | $33.54 | 537,637 | $5.25 B |
| 09/18/2024 | $33.57 | $33.21 (-1.07%) | $33.88 | $33.10 | 664,141 | $5.13 B |
| 09/17/2024 | $33.73 | $33.46 (-0.8%) | $33.85 | $33.30 | 509,103 | $5.17 B |
| 09/16/2024 | $33.13 | $33.45 (0.97%) | $33.60 | $33.10 | 641,345 | $5.16 B |
| 09/13/2024 | $32.52 | $33.14 (1.91%) | $33.22 | $32.50 | 947,925 | $5.12 B |
| 09/12/2024 | $32.10 | $32.41 (0.97%) | $32.58 | $31.80 | 1.37 M | $5.00 B |
| 09/11/2024 | $32.16 | $31.95 (-0.65%) | $32.16 | $31.22 | 1.27 M | $4.93 B |
| 09/10/2024 | $32.28 | $32.26 (-0.06%) | $32.45 | $31.99 | 625,800 | $4.98 B |
| 09/09/2024 | $32.65 | $32.29 (-1.1%) | $32.74 | $32.26 | 800,644 | $4.99 B |
| 09/06/2024 | $33.08 | $32.55 (-1.6%) | $33.35 | $32.50 | 552,300 | $5.03 B |
| 09/05/2024 | $33.41 | $33.11 (-0.9%) | $33.63 | $33.06 | 937,940 | $5.11 B |
| 09/04/2024 | $33.63 | $33.40 (-0.68%) | $33.74 | $33.22 | 1.32 M | $5.16 B |
| 09/03/2024 | $34.66 | $33.78 (-2.54%) | $34.79 | $33.42 | 1.38 M | $5.22 B |
| 08/30/2024 | $34.83 | $35.03 (0.57%) | $35.17 | $34.73 | 1.89 M | $5.41 B |
| 08/29/2024 | $34.92 | $34.77 (-0.43%) | $35.39 | $34.73 | 646,915 | $5.37 B |
| 08/28/2024 | $34.97 | $34.65 (-0.92%) | $35.23 | $34.63 | 592,500 | $5.35 B |
| 08/27/2024 | $34.60 | $34.96 (1.04%) | $35.10 | $34.36 | 703,500 | $5.40 B |
| 08/26/2024 | $35.28 | $34.96 (-0.91%) | $35.44 | $34.85 | 567,631 | $5.40 B |
| 08/23/2024 | $34.59 | $35.03 (1.27%) | $35.33 | $34.59 | 583,104 | $5.41 B |
| 08/22/2024 | $34.83 | $34.40 (-1.23%) | $35.15 | $34.37 | 657,000 | $5.31 B |