Vontier (VNT) Stock Chart & Stock Price History → The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad) Free VNT Stock Alerts $40.60 +0.02 (+0.05%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Vontier Stock Price Performance5 Day Performance+1.98%1 Month Performance-3.52%3 Month Performance+10.63%6 Month Performance+25.70%Year-To-Date Performance+17.51%1 Year Performance+45.21% 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 Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd 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 VNT Stock Chart for Saturday, May, 11, 2024 VNT Chart by TradingView Vontier Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$40.58$40.59+0.02%$40.69$40.10562,981 shs$6.27 billion05/09/2024$40.56$40.58+0.05%$40.69$40.34521,261 shs$6.27 billion05/08/2024$41.19$40.56-1.53%$41.01$40.38422,400 shs$6.26 billion05/07/2024$39.81$41.19+3.47%$41.32$39.751.22 million shs$6.36 billion05/06/2024$39.44$39.81+0.94%$40.22$39.67700,305 shs$6.15 billion05/03/2024$40.35$39.44-2.26%$40.44$39.32759,426 shs$6.10 billion Get the Latest News and Ratings for VNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$40.62$40.35-0.66%$40.75$38.421.25 million shs$6.24 billion05/01/2024$40.63$40.62-0.02%$41.29$40.18814,373 shs$6.28 billion04/30/2024$41.52$40.63-2.14%$41.73$40.61684,971 shs$6.28 billion04/29/2024$41.22$41.52+0.73%$41.64$41.18571,779 shs$6.42 billion04/26/2024$40.78$41.21+1.05%$41.25$40.74417,935 shs$6.37 billion04/25/2024$40.31$40.78+1.17%$40.91$40.04493,396 shs$6.31 billion04/24/2024$40.74$40.31-1.06%$41.03$40.09461,392 shs$6.23 billion04/23/2024$40.17$40.74+1.42%$40.96$40.21554,206 shs$6.30 billion04/22/2024$39.96$40.17+0.53%$40.61$39.95388,707 shs$6.21 billion04/19/2024$40.33$39.96-0.92%$40.71$39.79615,385 shs$6.18 billion04/18/2024$40.39$40.33-0.15%$40.64$39.98572,404 shs$6.24 billion04/17/2024$40.60$40.39-0.52%$41.05$40.28596,761 shs$6.22 billion04/16/2024$41.09$40.60-1.19%$41.01$40.56623,156 shs$6.25 billion04/15/2024$41.57$41.09-1.15%$42.04$41.03460,102 shs$6.32 billion04/12/2024$42.08$41.57-1.22%$41.91$41.22603,106 shs$6.40 billion04/11/2024$41.98$42.08+0.24%$42.27$41.80622,583 shs$6.48 billion04/10/2024$42.76$41.98-1.82%$42.52$41.71665,329 shs$6.46 billion04/09/2024$43.33$42.76-1.32%$43.29$42.08685,824 shs$6.58 billion04/08/2024$43.09$43.33+0.56%$43.41$42.78551,290 shs$6.67 billion04/05/2024$42.78$43.09+0.72%$43.42$42.83601,759 shs$6.63 billion04/04/2024$43.88$42.78-2.51%$44.25$42.491.54 million shs$6.58 billion04/03/2024$45.00$43.88-2.49%$45.34$43.661.19 million shs$6.75 billion04/02/2024$45.26$45.00-0.57%$45.11$44.25859,508 shs$6.93 billion04/01/2024$45.36$45.26-0.22%$45.62$44.901.20 million shs$6.97 billion03/29/2024$45.36$45.36$45.40$44.67833,322 shs$6.98 billion03/28/2024$44.73$45.36+1.41%$45.40$44.67833,008 shs$6.98 billion03/27/2024$44.22$44.73+1.15%$44.91$44.26701,068 shs$6.88 billion03/26/2024$44.47$44.22-0.56%$44.73$44.20503,706 shs$6.81 billion03/25/2024$44.76$44.47-0.65%$44.84$44.36663,792 shs$6.84 billion03/22/2024$45.01$44.77-0.53%$45.26$44.54940,895 shs$6.89 billion03/21/2024$44.51$45.01+1.12%$45.10$44.43612,171 shs$6.93 billion03/20/2024$44.06$44.51+1.02%$44.52$43.31699,016 shs$6.85 billion03/19/2024$43.21$44.06+1.97%$44.08$42.82661,752 shs$6.78 billion03/18/2024$43.19$43.21+0.05%$43.90$43.07800,894 shs$6.65 billionTrump’s “Tax Free” Retirement Strategy (Ad)Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar…03/15/2024$42.71$43.19+1.12%$43.55$42.302.09 million shs$6.65 billion03/14/2024$42.94$42.71-0.54%$42.98$42.51780,611 shs$6.57 billion03/13/2024$42.81$42.94+0.30%$43.33$42.69550,244 shs$6.61 billion03/12/2024$42.56$42.81+0.59%$43.08$42.63529,028 shs$6.59 billion03/11/2024$43.41$42.56-1.96%$43.29$42.53695,379 shs$6.55 billion03/08/2024$43.59$43.41-0.41%$43.99$43.17506,589 shs$6.68 billion03/07/2024$43.11$43.59+1.11%$43.76$43.28544,627 shs$6.71 billion03/06/2024$43.50$43.11-0.90%$44.08$42.97585,799 shs$6.63 billion03/05/2024$43.56$43.50-0.14%$44.16$43.10967,029 shs$6.69 billion03/04/2024$43.12$43.56+1.02%$44.05$43.03628,572 shs$6.70 billion03/01/2024$43.01$43.12+0.26%$43.34$42.89507,774 shs$6.64 billion02/29/2024$42.85$43.01+0.37%$43.08$42.421.67 million shs$6.62 billion02/28/2024$42.71$42.85+0.33%$43.00$42.33533,699 shs$6.59 billion02/27/2024$42.46$42.71+0.59%$43.11$42.43550,204 shs$6.57 billion02/26/2024$42.62$42.46-0.38%$42.83$42.42956,776 shs$6.53 billion02/23/2024$42.60$42.66+0.14%$43.18$42.13854,678 shs$6.57 billion02/22/2024$41.65$42.60+2.28%$42.70$42.151.31 million shs$6.56 billion02/21/2024$41.09$41.65+1.36%$41.68$40.90959,429 shs$6.41 billion02/20/2024$41.10$41.09-0.02%$41.47$40.101.72 million shs$6.32 billion02/19/2024$41.10$41.10$41.56$38.752.80 million shs$6.33 billion02/16/2024$38.65$41.09+6.33%$41.55$38.792.80 million shs$6.34 billion02/15/2024$36.45$38.65+6.02%$38.68$36.551.58 million shs$5.96 billion02/14/2024$35.69$36.45+2.13%$36.45$35.801.33 million shs$5.63 billion02/13/2024$36.77$35.69-2.94%$36.28$35.39689,184 shs$5.51 billion02/12/2024$36.70$36.77+0.19%$36.86$36.61450,539 shs$5.67 billion Related Companies: SPX Technologies Stock Chart Klaviyo Stock Chart Genpact Stock Chart SoFi Technologies Stock Chart SPS Commerce Stock Chart UL Solutions Stock Chart Marathon Digital Stock Chart FirstCash Stock Chart Robert Half Stock Chart TriNet Group Stock Chart Receive VNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:VNT) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaThe A.I. story nobody is telling you (Read ASAP)TradeSmithForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressMissed NVDA? Buy this AI stock NOWChaikin AnalyticsCharles Payne Demystifies OptionsUnstoppable ProsperityForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHow Biden has already won 2024Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vontier Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.