-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+3.29% -
3 MONTH PERFORMANCE
-11.69% -
6 MONTH PERFORMANCE
-21.98% -
YEAR-TO-DATE PERFORMANCE
-2.69% -
1 YEAR PERFORMANCE
+9.09%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $34.51 | $34.81 (0.87%) | $34.83 | $34.26 | 1.23 M | $5.37 B |
| 08/20/2024 | $34.38 | $34.30 (-0.23%) | $34.78 | $34.21 | 681,234 | $5.30 B |
| 08/19/2024 | $34.19 | $34.67 (1.4%) | $34.92 | $34.19 | 645,300 | $5.35 B |
| 08/16/2024 | $34.46 | $34.16 (-0.87%) | $34.54 | $34.07 | 1.15 M | $5.27 B |
| 08/15/2024 | $34.31 | $34.47 (0.47%) | $34.69 | $34.05 | 623,014 | $5.32 B |
| 08/14/2024 | $33.90 | $33.72 (-0.53%) | $34.00 | $33.52 | 991,200 | $5.21 B |
| 08/13/2024 | $33.17 | $33.83 (1.99%) | $33.95 | $33.05 | 1.18 M | $5.22 B |
| 08/12/2024 | $33.35 | $32.93 (-1.26%) | $33.53 | $32.89 | 708,844 | $5.08 B |
| 08/09/2024 | $33.31 | $33.44 (0.39%) | $33.46 | $32.98 | 792,029 | $5.16 B |
| 08/08/2024 | $33.08 | $33.40 (0.97%) | $33.61 | $33.07 | 947,100 | $5.16 B |
| 08/07/2024 | $33.29 | $32.69 (-1.8%) | $33.54 | $32.50 | 1.01 M | $5.05 B |
| 08/06/2024 | $32.50 | $32.80 (0.92%) | $33.29 | $32.31 | 977,200 | $5.06 B |
| 08/05/2024 | $32.84 | $32.41 (-1.31%) | $33.05 | $32.03 | 1.95 M | $5.00 B |
| 08/02/2024 | $34.36 | $33.02 (-3.9%) | $34.99 | $32.71 | 1.58 M | $5.10 B |
| 08/01/2024 | $34.01 | $35.25 (3.65%) | $35.34 | $32.16 | 3.64 M | $5.44 B |
| 07/31/2024 | $39.27 | $39.23 (-0.1%) | $39.98 | $38.94 | 762,327 | $6.06 B |
| 07/30/2024 | $39.56 | $38.92 (-1.62%) | $39.87 | $38.68 | 516,021 | $6.01 B |
| 07/29/2024 | $39.27 | $39.37 (0.25%) | $39.76 | $39.10 | 293,900 | $6.08 B |
| 07/26/2024 | $39.15 | $39.24 (0.23%) | $39.68 | $38.89 | 745,023 | $6.06 B |
| 07/25/2024 | $38.67 | $38.57 (-0.26%) | $39.29 | $38.41 | 631,100 | $5.96 B |
| 07/24/2024 | $39.20 | $38.62 (-1.48%) | $39.55 | $38.58 | 594,348 | $5.97 B |
| 07/23/2024 | $39.49 | $39.54 (0.13%) | $40.13 | $39.13 | 566,900 | $6.11 B |
| 07/22/2024 | $40.19 | $39.65 (-1.34%) | $40.19 | $39.35 | 1.55 M | $6.13 B |
| 07/19/2024 | $39.87 | $39.75 (-0.3%) | $40.03 | $39.17 | 518,200 | $6.14 B |
| 07/18/2024 | $40.75 | $39.94 (-1.99%) | $41.36 | $39.76 | 573,504 | $6.17 B |
| 07/17/2024 | $40.95 | $40.89 (-0.15%) | $41.45 | $40.78 | 466,600 | $6.32 B |
| 07/16/2024 | $40.61 | $41.39 (1.92%) | $41.61 | $40.58 | 500,500 | $6.39 B |
| 07/15/2024 | $39.69 | $40.47 (1.97%) | $40.54 | $39.54 | 584,108 | $6.25 B |
| 07/12/2024 | $40.21 | $39.60 (-1.52%) | $40.31 | $39.59 | 477,912 | $6.12 B |
| 07/11/2024 | $39.15 | $39.71 (1.43%) | $39.96 | $39.15 | 595,117 | $6.14 B |
| 07/10/2024 | $37.99 | $38.71 (1.9%) | $38.73 | $37.90 | 540,100 | $5.98 B |
| 07/09/2024 | $38.03 | $37.99 (-0.11%) | $38.44 | $37.96 | 405,700 | $5.87 B |
| 07/08/2024 | $38.33 | $38.16 (-0.44%) | $38.83 | $38.08 | 737,600 | $5.90 B |