Vontier (VNT) Stock Chart & Stock Price History $33.71 +0.28 (+0.83%) As of 12:17 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Vontier Stock Price Performance 5 Day Performance+3.96%1 Month Performance+15.82%3 Month Performance-13.82%6 Month Performance-16.39%Year-To-Date Performance-8.25%1 Year Performance-15.95% 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. Email Address VNT Stock Chart for Wednesday, May, 7, 2025 VNT Chart by TradingView Vontier Stock 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 Capitalization05/06/2025$33.42$33.46+0.12%$33.85$33.06709,173 shs$4.96 billion05/05/2025$33.26$33.42+0.48%$33.95$33.151.15 million shs$4.96 billion05/02/2025$32.19$33.26+3.34%$33.43$32.471.39 million shs$4.93 billion05/01/2025$31.82$32.19+1.15%$33.77$32.031.52 million shs$4.77 billion04/30/2025$31.31$31.82+1.63%$31.86$30.671.33 million shs$4.72 billion04/29/2025$31.40$31.31-0.29%$31.60$31.03799,652 shs$4.64 billion04/28/2025$31.31$31.40+0.29%$31.79$31.03850,852 shs$4.66 billion04/25/2025$31.28$31.31+0.10%$31.41$30.91672,959 shs$4.64 billion04/24/2025$30.19$31.28+3.61%$31.37$30.19912,753 shs$4.64 billion04/23/2025$29.85$30.19+1.14%$31.06$30.121.28 million shs$4.48 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. 04/22/2025$29.33$29.85+1.77%$29.97$29.301.32 million shs$4.43 billion04/21/2025$30.04$29.33-2.36%$29.86$28.941.20 million shs$4.35 billion04/18/2025$30.04$30.04$30.37$29.65827,113 shs$4.47 billion04/17/2025$30.03$30.04+0.03%$30.37$29.65827,113 shs$4.47 billion04/16/2025$30.23$30.03-0.66%$30.26$29.56767,028 shs$4.47 billion04/15/2025$30.27$30.23-0.13%$30.74$30.11880,457 shs$4.50 billion04/14/2025$29.92$30.27+1.16%$30.64$29.63981,743 shs$4.50 billion04/11/2025$29.74$29.92+0.62%$30.16$28.95959,609 shs$4.45 billion04/10/2025$31.18$29.74-4.61%$30.24$28.821.36 million shs$4.42 billion04/09/2025$28.02$31.18+11.26%$31.54$27.521.71 million shs$4.64 billion04/09/2025$28.02$31.18+11.26%$31.54$27.521.71 million shs$4.64 billion04/08/2025$28.38$28.02-1.26%$29.73$27.501.53 million shs$4.17 billion04/08/2025$28.38$28.02-1.26%$29.73$27.501.53 million shs$4.17 billion04/07/2025$28.89$28.38-1.77%$29.88$27.222.02 million shs$4.22 billion Related Companies Teradyne Stock Chart Revvity Stock Chart Avantor Stock Chart Bio-Rad Laboratories Stock Chart Nova Stock Chart Mirion Technologies Stock Chart Sensata Technologies Stock Chart Camtek Stock Chart 10x Genomics Stock Chart Transcat 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 5/7/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredVirtually Limitless Energy?A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...Stansberry Research | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored 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. Share Vontier With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Buy VNT Stock Free VNT Stock Alerts