Free Trial

Vontier (VNT) Stock Chart & Stock Price History

→ Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad)
Free VNT Stock Alerts
$39.02
-0.13 (-0.33%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Vontier Stock Price Performance

5 Day
Performance
-2.40%
1 Month
Performance
-5.27%
3 Month
Performance
-10.48%
6 Month
Performance
+14.66%
Year-To-Date
Performance
+12.94%
1 Year
Performance
+25.83%
Receive VNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
That will slam shut June 25.

VNT Stock Chart for Friday, June, 7, 2024

VNT Chart by TradingView

Vontier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$39.50$39.15
-0.89%		$39.59$38.98564,382 shs$6.04 billion
06/05/2024$39.05$39.50
+1.15%		$39.77$38.56565,894 shs$6.10 billion
06/04/2024$39.45$39.05
-1.01%		$39.47$38.89696,554 shs$6.03 billion
06/03/2024$39.98$39.45
-1.33%		$40.00$38.881.02 million shs$6.09 billion
05/31/2024$39.14$39.98
+2.15%		$40.00$38.81961,533 shs$6.17 billion
05/30/2024$38.79$39.14
+0.90%		$39.32$38.88695,405 shs$6.04 billion
05/29/2024$39.49$38.79
-1.77%		$39.24$38.62597,856 shs$5.99 billion
05/28/2024$40.39$39.49
-2.23%		$40.45$39.45524,184 shs$6.10 billion
05/27/2024$40.39$40.39$40.49$39.89416,600 shs$6.24 billion
05/24/2024$40.00$40.39
+0.98%		$40.49$39.89416,630 shs$6.24 billion
05/23/2024$40.78$40.00
-1.91%		$40.90$39.89437,336 shs$6.18 billion
05/22/2024$40.51$40.78
+0.67%		$41.10$40.40462,998 shs$6.30 billion
05/21/2024$40.22$40.51
+0.72%		$40.51$40.08360,265 shs$6.25 billion
05/20/2024$39.77$40.22
+1.13%		$40.46$39.91537,510 shs$6.21 billion
05/17/2024$40.14$39.78
-0.90%		$40.41$39.521.01 million shs$6.14 billion
05/16/2024$40.49$40.14
-0.86%		$40.43$39.60926,147 shs$6.20 billion
05/15/2024$40.19$40.49
+0.75%		$40.94$40.32638,281 shs$6.25 billion
05/14/2024$40.26$40.19
-0.17%		$40.67$39.96794,351 shs$6.21 billion
05/13/2024$40.60$40.26
-0.84%		$40.90$40.13530,387 shs$6.22 billion
05/10/2024$40.58$40.59
+0.02%		$40.69$40.10562,981 shs$6.27 billion
05/09/2024$40.56$40.58
+0.05%		$40.69$40.34521,261 shs$6.27 billion
05/08/2024$41.19$40.56
-1.53%		$41.01$40.38422,400 shs$6.26 billion
05/07/2024$39.81$41.19
+3.47%		$41.32$39.751.22 million shs$6.36 billion
05/06/2024$39.44$39.81
+0.94%		$40.22$39.67700,305 shs$6.15 billion
05/03/2024$40.35$39.44
-2.26%		$40.44$39.32759,426 shs$6.10 billion
05/02/2024$40.62$40.35
-0.66%		$40.75$38.421.25 million shs$6.24 billion
05/01/2024$40.63$40.62
-0.02%		$41.29$40.18814,373 shs$6.28 billion
04/30/2024$41.52$40.63
-2.14%		$41.73$40.61684,971 shs$6.28 billion
04/29/2024$41.22$41.52
+0.73%		$41.64$41.18571,779 shs$6.42 billion
04/26/2024$40.78$41.21
+1.05%		$41.25$40.74417,935 shs$6.37 billion
04/25/2024$40.31$40.78
+1.17%		$40.91$40.04493,396 shs$6.31 billion
04/24/2024$40.74$40.31
-1.06%		$41.03$40.09461,392 shs$6.23 billion
04/23/2024$40.17$40.74
+1.42%		$40.96$40.21554,206 shs$6.30 billion
04/22/2024$39.96$40.17
+0.53%		$40.61$39.95388,707 shs$6.21 billion
04/19/2024$40.33$39.96
-0.92%		$40.71$39.79615,385 shs$6.18 billion
04/18/2024$40.39$40.33
-0.15%		$40.64$39.98572,404 shs$6.24 billion
04/17/2024$40.60$40.39
-0.52%		$41.05$40.28596,761 shs$6.22 billion
04/16/2024$41.09$40.60
-1.19%		$41.01$40.56623,156 shs$6.25 billion
04/15/2024$41.57$41.09
-1.15%		$42.04$41.03460,102 shs$6.32 billion
04/12/2024$42.08$41.57
-1.22%		$41.91$41.22603,106 shs$6.40 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/11/2024$41.98$42.08
+0.24%		$42.27$41.80622,583 shs$6.48 billion
04/10/2024$42.76$41.98
-1.82%		$42.52$41.71665,329 shs$6.46 billion
04/09/2024$43.33$42.76
-1.32%		$43.29$42.08685,824 shs$6.58 billion
04/08/2024$43.09$43.33
+0.56%		$43.41$42.78551,290 shs$6.67 billion
04/05/2024$42.78$43.09
+0.72%		$43.42$42.83601,759 shs$6.63 billion
04/04/2024$43.88$42.78
-2.51%		$44.25$42.491.54 million shs$6.58 billion
04/03/2024$45.00$43.88
-2.49%		$45.34$43.661.19 million shs$6.75 billion
04/02/2024$45.26$45.00
-0.57%		$45.11$44.25859,508 shs$6.93 billion
04/01/2024$45.36$45.26
-0.22%		$45.62$44.901.20 million shs$6.97 billion
03/29/2024$45.36$45.36$45.40$44.67833,322 shs$6.98 billion
03/28/2024$44.73$45.36
+1.41%		$45.40$44.67833,008 shs$6.98 billion
03/27/2024$44.22$44.73
+1.15%		$44.91$44.26701,068 shs$6.88 billion
03/26/2024$44.47$44.22
-0.56%		$44.73$44.20503,706 shs$6.81 billion
03/25/2024$44.76$44.47
-0.65%		$44.84$44.36663,792 shs$6.84 billion
03/22/2024$45.01$44.77
-0.53%		$45.26$44.54940,895 shs$6.89 billion
03/21/2024$44.51$45.01
+1.12%		$45.10$44.43612,171 shs$6.93 billion
03/20/2024$44.06$44.51
+1.02%		$44.52$43.31699,016 shs$6.85 billion
03/19/2024$43.21$44.06
+1.97%		$44.08$42.82661,752 shs$6.78 billion
03/18/2024$43.19$43.21
+0.05%		$43.90$43.07800,894 shs$6.65 billion
03/15/2024$42.71$43.19
+1.12%		$43.55$42.302.09 million shs$6.65 billion
03/14/2024$42.94$42.71
-0.54%		$42.98$42.51780,611 shs$6.57 billion
03/13/2024$42.81$42.94
+0.30%		$43.33$42.69550,244 shs$6.61 billion
03/12/2024$42.56$42.81
+0.59%		$43.08$42.63529,028 shs$6.59 billion
03/11/2024$43.41$42.56
-1.96%		$43.29$42.53695,379 shs$6.55 billion
03/08/2024$43.59$43.41
-0.41%		$43.99$43.17506,589 shs$6.68 billion
03/07/2024$43.11$43.59
+1.11%		$43.76$43.28544,627 shs$6.71 billion
03/06/2024$43.50$43.11
-0.90%		$44.08$42.97585,799 shs$6.63 billion

Related Companies:
This page (NYSE:VNT) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored