5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
+10.55%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
+7.06%
1 YEAR PERFORMANCE
+6.63%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $36.84 | $37.11 (0.73%) | $37.13 | $36.63 | 182,333 | $5.66 B |
| 12/23/2024 | $36.27 | $36.82 (1.52%) | $36.93 | $36.27 | 584,503 | $5.61 B |
| 12/20/2024 | $36.18 | $36.53 (0.97%) | $36.90 | $35.79 | 4.08 M | $5.57 B |
| 12/19/2024 | $37.17 | $36.38 (-2.13%) | $37.35 | $36.34 | 1.01 M | $5.54 B |
| 12/18/2024 | $38.42 | $36.95 (-3.83%) | $38.46 | $36.74 | 868,100 | $5.63 B |
| 12/17/2024 | $39.25 | $38.18 (-2.73%) | $39.40 | $38.12 | 1.32 M | $5.82 B |
| 12/16/2024 | $39.49 | $39.43 (-0.15%) | $39.86 | $39.08 | 794,647 | $6.01 B |
| 12/13/2024 | $39.77 | $39.60 (-0.43%) | $39.78 | $39.01 | 763,800 | $6.04 B |
| 12/12/2024 | $39.94 | $39.91 (-0.08%) | $40.41 | $39.65 | 1.14 M | $6.08 B |
| 12/11/2024 | $39.44 | $39.16 (-0.71%) | $39.44 | $38.93 | 823,148 | $5.97 B |
| 12/10/2024 | $39.71 | $39.15 (-1.41%) | $39.87 | $38.69 | 1.10 M | $5.97 B |
| 12/09/2024 | $38.74 | $38.89 (0.39%) | $39.10 | $38.56 | 534,136 | $5.93 B |
| 12/06/2024 | $38.79 | $38.64 (-0.39%) | $38.79 | $38.31 | 731,303 | $5.89 B |
| 12/05/2024 | $39.14 | $38.51 (-1.61%) | $39.18 | $38.40 | 443,116 | $5.87 B |
| 12/04/2024 | $38.99 | $39.08 (0.23%) | $39.20 | $38.62 | 496,941 | $5.96 B |
| 12/03/2024 | $39.14 | $38.93 (-0.54%) | $39.24 | $38.70 | 591,748 | $5.93 B |
| 12/02/2024 | $39.38 | $39.31 (-0.18%) | $39.59 | $39.10 | 807,100 | $5.99 B |
| 11/29/2024 | $39.30 | $39.26 (-0.1%) | $39.64 | $39.20 | 675,918 | $5.98 B |
| 11/27/2024 | $39.02 | $39.18 (0.41%) | $39.39 | $38.71 | 624,013 | $5.97 B |
| 11/26/2024 | $38.91 | $38.95 (0.1%) | $39.13 | $38.64 | 833,217 | $5.94 B |
| 11/25/2024 | $39.27 | $39.02 (-0.64%) | $39.63 | $38.98 | 1.34 M | $5.95 B |
| 11/22/2024 | $38.41 | $38.84 (1.12%) | $38.95 | $38.04 | 1.14 M | $5.92 B |
| 11/21/2024 | $37.74 | $38.32 (1.54%) | $38.48 | $37.34 | 953,100 | $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 |