Vontier (VNT) Price: 32.84

Vontier Corp. (VNT)

32.84 +0.95 (+2.98%) USD | NYSE | Oct 06, 16:00

32.85 +0.01 (+0.03%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	32.06	32.91	31.93	32.84	1.608M
Oct 05, 2026	31.68	31.94	31.26	31.89	1.527M
Oct 02, 2026	32.09	32.44	31.64	31.66	1.212M
Oct 01, 2026	31.32	31.94	30.71	31.69	1.132M
Sep 30, 2026	31.53	31.72	31.27	31.40	1.466M
Sep 29, 2026	30.90	31.57	30.70	31.57	1.433M
Sep 28, 2026	31.37	31.45	30.60	30.96	1.334M
Sep 25, 2026	30.91	31.55	30.84	31.48	989235.0
Sep 24, 2026	31.07	31.40	30.42	30.91	1.136M
Sep 23, 2026	31.40	31.67	31.12	31.32	906505.0
Sep 22, 2026	31.69	31.76	31.25	31.42	1.140M
Sep 21, 2026	31.60	31.74	30.92	31.24	1.242M
Sep 18, 2026	31.78	31.93	31.31	31.36	2.882M
Sep 17, 2026	32.07	32.10	31.60	31.82	1.208M
Sep 16, 2026	32.26	32.38	31.20	31.53	1.626M
Sep 15, 2026	32.44	32.52	31.96	32.11	1.386M
Sep 14, 2026	31.77	32.79	31.70	32.35	1.646M
Sep 11, 2026	31.73	32.25	31.54	32.17	1.118M
Sep 10, 2026	31.69	31.80	31.11	31.26	1.116M
Sep 09, 2026	32.35	32.56	31.76	31.86	1.050M
Sep 08, 2026	33.25	33.26	32.47	32.57	1.573M
Sep 04, 2026	32.82	33.39	32.80	33.30	1.343M
Sep 03, 2026	32.60	33.21	32.60	33.02	1.165M
Sep 02, 2026	31.97	32.92	31.72	32.48	1.199M
Sep 01, 2026	32.07	32.42	31.60	31.84	997060.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks