VNT
Vontier (VNT)
NYSE
$34.55+$0.40 (+1.17%)
Price as of Oct 22, 2026 4:25 PM EDT
  • $4.6B
    Market Cap
  • -18.95%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +9.31%
    Low Price$30.91
    High Price$34.15
  • 3 Months
    +13.05%
    Low Price$30.76
    High Price$35.25
  • 1 Year
    -18.95%
    Low Price$27.75
    High Price$42.90
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
34.02
34.39
33.86
34.15
+0.47%
1,136,550
10/20/2026
33.14
34.08
33.08
33.99
+2.47%
1,119,236
10/19/2026
33.29
33.45
32.93
33.17
-0.51%
855,953
10/16/2026
33.41
33.96
33.01
33.34
+0.12%
1,173,114
10/15/2026
32.54
33.31
32.39
33.30
+2.71%
1,423,753
10/14/2026
32.26
32.50
31.90
32.42
-0.15%
1,046,027
10/13/2026
31.82
32.53
31.75
32.47
+1.98%
982,043
10/12/2026
32.54
32.70
31.83
31.84
-1.24%
1,135,364
10/09/2026
31.95
32.57
31.93
32.24
+0.12%
895,829
10/08/2026
32.10
32.48
31.78
32.20
-0.22%
1,310,857
10/07/2026
32.39
32.63
31.70
32.27
-1.74%
1,430,183
10/06/2026
32.06
32.91
31.93
32.84
+2.98%
1,608,192
10/05/2026
31.68
31.95
31.26
31.89
+0.73%
1,527,143
10/02/2026
32.09
32.44
31.65
31.66
-0.09%
1,212,247
10/01/2026
31.32
31.94
30.71
31.69
+0.92%
1,131,955
09/30/2026
31.53
31.72
31.27
31.40
-0.54%
1,465,977
09/29/2026
30.90
31.57
30.70
31.57
+1.97%
1,432,485
09/28/2026
31.37
31.45
30.61
30.96
-1.65%
1,333,879
09/25/2026
30.91
31.55
30.84
31.48
+1.84%
989,234
09/24/2026
31.07
31.40
30.43
30.91
-1.31%
1,135,802
09/23/2026
31.40
31.67
31.12
31.32
-0.32%
906,504
09/22/2026
31.69
31.77
31.25
31.42
+0.58%
1,139,045
09/21/2026
31.60
31.74
30.92
31.24
-0.38%
1,241,807
09/18/2026
31.78
31.93
31.31
31.36
-1.45%
2,881,909
09/17/2026
32.07
32.10
31.60
31.82
+0.92%
1,207,793
09/16/2026
32.26
32.39
31.20
31.53
-1.81%
1,626,462
09/15/2026
32.44
32.52
31.96
32.11
-0.74%
1,386,381
09/14/2026
31.77
32.79
31.70
32.35
+0.56%
1,646,220
09/11/2026
31.73
32.25
31.54
32.17
+2.91%
1,118,229
09/10/2026
31.69
31.81
31.11
31.26
-1.88%
1,115,755
09/09/2026
32.35
32.57
31.76
31.86
-2.18%
1,049,920
09/08/2026
33.25
33.26
32.47
32.57
-2.19%
1,572,186
09/04/2026
32.82
33.39
32.80
33.30
+0.85%
1,343,139
09/03/2026
32.60
33.21
32.60
33.02
+1.74%
1,165,413
09/03/2026
$0.03 Dividend
09/02/2026
31.95
32.89
31.70
32.46
+2.01%
1,199,401
09/01/2026
32.05
32.40
31.58
31.82
-1.15%
997,060
08/31/2026
32.64
32.75
32.18
32.19
-1.68%
1,285,359
08/28/2026
33.29
33.62
32.73
32.73
-1.09%
1,002,030
08/27/2026
33.35
33.57
33.07
33.09
-1.69%
972,271
08/26/2026
33.37
33.92
33.37
33.66
+0.90%
1,059,085
08/25/2026
33.46
33.46
32.97
33.36
+0.45%
938,518
08/24/2026
33.11
33.55
32.80
33.21
+0.79%
1,470,419
08/21/2026
32.99
33.13
32.66
32.95
+0.52%
1,254,779
08/20/2026
32.61
33.49
32.55
32.78
-0.49%
1,547,608
08/19/2026
32.22
32.95
32.22
32.94
+2.90%
1,542,576
08/18/2026
32.21
32.67
31.78
32.02
-0.90%
1,436,272
08/17/2026
32.63
32.73
32.22
32.31
-1.55%
1,118,924
08/14/2026
33.19
33.32
32.81
32.81
-0.73%
1,096,924
08/13/2026
33.51
33.53
32.69
33.05
-1.02%
1,286,274
08/12/2026
34.11
34.24
33.16
33.39
-1.94%
1,360,649
08/11/2026
33.68
34.65
33.68
34.05
-0.47%
3,104,891
08/10/2026
34.85
35.69
34.21
34.21
-2.42%
1,778,259
08/07/2026
35.13
35.92
34.79
35.06
-0.54%
2,425,782
08/06/2026
36.23
36.55
33.56
35.25
+4.94%
4,100,406
08/06/2026
$0.89 Earnings
08/05/2026
33.32
33.94
33.17
33.59
-0.59%
2,066,447
08/04/2026
32.60
33.96
32.49
33.79
+3.08%
1,604,416
08/03/2026
32.43
33.04
32.32
32.78
+2.12%
1,082,857
07/31/2026
31.90
32.34
31.57
32.11
+0.75%
1,283,581
07/30/2026
32.55
32.61
31.25
31.87
-1.12%
1,256,271
07/29/2026
32.28
32.67
32.00
32.23
-1.77%
1,603,254
07/28/2026
31.93
33.18
31.67
32.80
+3.11%
1,615,589
07/27/2026
31.06
31.85
30.95
31.82
+3.44%
1,893,314
07/24/2026
30.29
30.87
30.22
30.76
+1.68%
1,157,330
07/23/2026
30.01
30.34
29.75
30.25
+0.26%
974,900
07/22/2026
30.17
30.47
29.90
30.17
-0.13%
869,908
07/21/2026
30.02
30.46
29.86
30.21
+1.48%
956,345
07/20/2026
30.37
30.57
29.64
29.77
-1.85%
925,933
07/17/2026
30.25
30.96
30.20
30.33
-0.82%
1,134,003
07/16/2026
29.56
30.66
29.56
30.58
+3.10%
1,440,820
07/15/2026
29.39
29.72
28.92
29.66
+1.09%
2,058,230
07/14/2026
29.70
29.88
28.97
29.34
+0.07%
1,435,288
07/13/2026
29.37
29.89
29.04
29.32
-0.27%
1,284,027
07/10/2026
28.98
29.58
28.80
29.40
+1.73%
1,291,698
07/09/2026
28.74
29.00
28.36
28.90
+1.40%
1,583,264
07/08/2026
28.44
28.69
28.13
28.50
+0.11%
1,799,605
07/07/2026
29.08
29.10
28.36
28.47
-2.00%
1,966,719
07/06/2026
28.53
29.68
28.38
29.05
+1.57%
1,689,305
07/02/2026
28.83
29.05
28.29
28.60
+0.14%
1,314,142
07/01/2026
28.88
29.32
28.54
28.56
-1.45%
1,818,528
06/30/2026
28.89
29.17
28.48
28.98
+1.01%
1,782,463
06/29/2026
29.44
29.65
28.69
28.69
-3.04%
1,775,372
06/26/2026
30.21
30.42
29.39
29.59
-2.50%
2,618,138
06/25/2026
30.72
31.24
30.14
30.35
+0.40%
1,383,848
06/24/2026
30.22
30.67
29.95
30.23
+0.60%
1,588,683
06/23/2026
30.24
30.67
30.00
30.05
-1.28%
2,026,957
06/22/2026
29.77
30.45
29.61
30.44
+1.84%
1,619,538
06/18/2026
29.59
30.20
29.59
29.89
+3.00%
3,430,607
06/17/2026
29.79
30.14
28.89
29.02
-2.48%
1,791,628
06/16/2026
29.65
30.05
29.42
29.76
+0.81%
1,461,941
06/15/2026
29.98
30.04
29.31
29.52
+0.92%
1,313,222
06/12/2026
28.90
29.48
28.49
29.25
+2.09%
1,352,801
06/11/2026
28.34
28.84
27.78
28.65
+1.24%
2,283,825
06/10/2026
28.66
28.76
27.99
28.30
-1.73%
2,174,900
06/09/2026
28.74
29.13
28.21
28.80
+1.44%
1,766,444
06/08/2026
28.04
28.73
27.80
28.39
+0.92%
1,970,598
06/05/2026
28.28
28.56
27.99
28.13
-0.60%
1,536,647
06/04/2026
28.61
28.68
27.93
28.30
-0.44%
1,699,057
06/04/2026
$0.03 Dividend