VNT
Vontier (VNT)
NYSE
$32.14+$0.005 (+0.02%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $4.5B
    Market Cap
  • -20.23%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +10.79%
    Low Price$28.49
    High Price$32.83
  • 3 Months
    -10.37%
    Low Price$27.78
    High Price$35.01
  • 1 Year
    -20.23%
    Low Price$27.78
    High Price$43.59
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
31.92
32.37
31.59
32.13
+0.75%
1,283,581
07/30/2026
32.58
32.64
31.27
31.89
-1.12%
1,256,271
07/29/2026
32.30
32.70
32.02
32.25
-1.77%
1,603,254
07/28/2026
31.95
33.21
31.69
32.83
+3.11%
1,615,589
07/27/2026
31.08
31.88
30.98
31.84
+3.44%
1,893,314
07/24/2026
30.31
30.89
30.25
30.78
+1.68%
1,157,330
07/23/2026
30.03
30.36
29.77
30.27
+0.26%
974,900
07/22/2026
30.19
30.49
29.92
30.19
-0.13%
869,908
07/21/2026
30.04
30.48
29.88
30.23
+1.48%
956,345
07/20/2026
30.39
30.59
29.66
29.79
-1.85%
925,933
07/17/2026
30.27
30.98
30.22
30.35
-0.82%
1,134,003
07/16/2026
29.58
30.69
29.58
30.60
+3.10%
1,440,820
07/15/2026
29.41
29.74
28.94
29.68
+1.09%
2,058,230
07/14/2026
29.72
29.90
28.99
29.36
+0.07%
1,435,288
07/13/2026
29.39
29.91
29.06
29.34
-0.27%
1,284,027
07/10/2026
29.00
29.60
28.82
29.42
+1.73%
1,291,698
07/09/2026
28.76
29.02
28.38
28.92
+1.40%
1,583,264
07/08/2026
28.46
28.71
28.15
28.52
+0.11%
1,799,605
07/07/2026
29.10
29.12
28.38
28.49
-2.00%
1,966,719
07/06/2026
28.55
29.70
28.40
29.07
+1.57%
1,689,305
07/02/2026
28.85
29.08
28.31
28.62
+0.14%
1,314,142
07/01/2026
28.90
29.34
28.56
28.58
-1.45%
1,818,528
06/30/2026
28.91
29.19
28.50
29.00
+1.01%
1,782,463
06/29/2026
29.46
29.67
28.71
28.71
-3.04%
1,775,372
06/26/2026
30.23
30.44
29.41
29.61
-2.50%
2,618,138
06/25/2026
30.74
31.26
30.16
30.37
+0.40%
1,383,848
06/24/2026
30.24
30.69
29.98
30.25
+0.60%
1,588,683
06/23/2026
30.26
30.69
30.03
30.07
-1.28%
2,026,957
06/22/2026
29.79
30.47
29.63
30.46
+1.84%
1,619,538
06/18/2026
29.61
30.22
29.61
29.91
+3.00%
3,430,607
06/17/2026
29.81
30.16
28.91
29.04
-2.48%
1,791,628
06/16/2026
29.67
30.08
29.44
29.78
+0.81%
1,461,941
06/15/2026
30.00
30.06
29.33
29.54
+0.92%
1,313,222
06/12/2026
28.92
29.50
28.51
29.27
+2.09%
1,352,801
06/11/2026
28.36
28.87
27.80
28.67
+1.24%
2,283,825
06/10/2026
28.68
28.79
28.01
28.32
-1.73%
2,174,900
06/09/2026
28.76
29.15
28.23
28.82
+1.44%
1,766,444
06/08/2026
28.06
28.75
27.83
28.41
+0.92%
1,970,598
06/05/2026
28.30
28.58
28.01
28.15
-0.60%
1,536,647
06/04/2026
28.63
28.71
27.95
28.32
-0.44%
1,699,057
06/04/2026
$0.03 Dividend
06/03/2026
28.21
28.50
28.04
28.45
+0.28%
1,603,491
06/02/2026
28.57
28.76
28.18
28.37
-0.25%
1,630,200
06/01/2026
27.96
28.88
27.67
28.44
+0.28%
2,478,932
05/29/2026
28.77
28.99
28.29
28.36
-1.77%
2,190,856
05/28/2026
28.95
29.17
28.56
28.86
-1.13%
1,859,559
05/27/2026
29.70
29.71
29.18
29.19
-1.02%
1,802,072
05/26/2026
29.21
29.66
28.75
29.49
-0.37%
2,653,997
05/22/2026
29.09
29.67
28.91
29.60
+2.46%
1,595,772
05/21/2026
28.12
29.28
27.68
28.89
+1.76%
2,413,133
05/20/2026
27.87
28.54
27.23
28.40
+2.23%
2,869,595
05/19/2026
28.72
28.73
27.72
27.78
-0.68%
3,058,516
05/18/2026
27.98
28.39
27.74
27.97
-0.14%
2,213,473
05/15/2026
28.28
28.57
27.76
28.01
-2.40%
2,156,571
05/14/2026
29.40
29.79
28.62
28.69
-1.03%
2,045,280
05/13/2026
29.23
29.49
28.58
28.99
-0.99%
4,028,583
05/12/2026
30.00
30.30
29.06
29.28
-2.20%
2,722,937
05/11/2026
29.90
30.74
29.46
29.94
-0.40%
3,152,073
05/08/2026
30.85
31.44
30.00
30.06
-1.89%
3,714,219
05/07/2026
34.62
34.70
29.98
30.64
-12.47%
5,339,253
05/07/2026
$0.80 Earnings
05/06/2026
35.56
35.97
34.80
35.01
+0.37%
1,975,305
05/05/2026
34.96
35.32
34.60
34.88
+0.34%
1,006,689
05/04/2026
35.02
35.40
34.69
34.76
-1.05%
1,339,587
05/01/2026
35.93
35.97
34.99
35.13
-2.01%
1,687,694
04/30/2026
34.96
35.89
34.79
35.85
+3.34%
1,893,459
04/29/2026
35.08
35.57
34.40
34.69
-1.95%
810,274
04/28/2026
36.09
36.17
35.23
35.38
-1.78%
744,171
04/27/2026
36.24
36.62
35.86
36.02
-0.30%
932,045
04/24/2026
36.72
37.05
35.84
36.13
-1.82%
1,302,361
04/23/2026
36.46
37.12
36.23
36.80
+1.38%
1,437,289
04/22/2026
37.04
37.17
35.75
36.30
-1.06%
1,066,647
04/21/2026
37.45
37.92
36.62
36.69
-1.69%
920,713
04/20/2026
37.08
37.54
37.08
37.32
+0.13%
566,291
04/17/2026
37.00
37.93
36.55
37.27
+2.28%
750,441
04/16/2026
36.50
36.98
36.28
36.44
+0.19%
861,178
04/15/2026
37.47
37.57
36.17
36.37
-3.17%
1,114,525
04/14/2026
37.46
37.77
37.27
37.56
+0.43%
1,142,136
04/13/2026
36.57
37.48
36.45
37.40
+1.13%
1,222,207
04/10/2026
37.23
37.24
36.86
36.98
-0.40%
567,463
04/09/2026
36.43
37.34
36.32
37.13
+0.76%
681,271
04/08/2026
37.12
37.53
36.74
36.85
+4.36%
957,169
04/07/2026
35.18
35.66
35.00
35.31
-0.31%
810,944
04/06/2026
35.33
35.55
34.96
35.42
+0.23%
603,332
04/02/2026
35.08
36.16
34.69
35.34
-1.64%
793,287
04/01/2026
35.67
36.17
35.54
35.93
+1.38%
698,597
03/31/2026
34.57
35.64
34.41
35.44
+3.68%
875,843
03/30/2026
35.31
35.31
34.00
34.18
-2.56%
759,275
03/27/2026
35.91
35.91
34.94
35.08
-2.31%
892,613
03/26/2026
36.37
36.72
35.80
35.91
-2.18%
731,246
03/25/2026
37.33
37.48
36.20
36.71
-0.51%
872,904
03/24/2026
36.10
37.19
35.58
36.90
+1.21%
880,236
03/23/2026
34.95
37.16
34.95
36.46
+3.66%
1,812,078
03/20/2026
35.15
35.33
34.80
35.17
-0.37%
1,678,007
03/19/2026
35.09
35.63
34.90
35.30
-0.62%
1,320,272
03/18/2026
36.27
36.68
35.52
35.52
-2.47%
880,891
03/17/2026
36.53
36.79
35.89
36.42
+0.41%
716,939
03/16/2026
36.63
36.85
36.18
36.27
+0.81%
756,633
03/13/2026
36.64
36.64
35.56
35.98
-0.55%
771,715
03/12/2026
37.14
37.46
36.12
36.18
-4.08%
926,924