Free Trial

Vontier (VNT) Stock Chart & Stock Price History

Vontier logo
$35.78 -0.26 (-0.71%)
Closing price 05/28/2025 03:59 PM Eastern
Extended Trading
$35.98 +0.20 (+0.57%)
As of 04:02 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Vontier Stock Price Performance

The Vontier (VNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.77%, with a year-to-date return of -1.91%. In the past month, the stock has increased 14.26%, reflecting recent market activity.

As of the latest close, Vontier traded at $35.78 with a market cap of $5.29 billion and volume of 884,980 shares.

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.

5 Day
Performance
+1.36%
1 Month
Performance
+14.26%
3 Month
Performance
-4.18%
Year-To-Date
Performance
-1.91%
1 Year
Performance
-7.77%

VNT Stock Chart for Thursday, May, 29, 2025

Vontier Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$36.02$35.78
-0.67%
$36.14$35.64884,980 shs$5.29 billion
05/27/2025$35.29$36.02
+2.04%
$36.13$35.41902,113 shs$5.33 billion
05/26/2025$35.29$35.29$35.43$35.07541,753 shs$5.22 billion
05/23/2025$35.76$35.29
-1.31%
$35.43$35.07541,753 shs$5.22 billion
05/22/2025$35.64$35.76
+0.33%
$35.89$35.42737,542 shs$5.29 billion
05/21/2025$36.62$35.64
-2.67%
$36.69$35.541.01 million shs$5.27 billion
05/20/2025$36.96$36.62
-0.92%
$37.05$36.53865,038 shs$5.42 billion
05/19/2025$37.07$36.96
-0.28%
$37.03$36.53713,461 shs$5.47 billion
05/16/2025$36.82$37.07
+0.67%
$37.09$36.70811,434 shs$5.48 billion
05/15/2025$36.87$36.82
-0.14%
$37.12$36.571.06 million shs$5.45 billion
05/14/2025$37.18$36.87
-0.83%
$37.33$36.79922,191 shs$5.45 billion
05/13/2025$36.64$37.18
+1.47%
$37.28$36.671.01 million shs$5.50 billion
05/12/2025$34.89$36.64
+5.02%
$36.90$36.011.45 million shs$5.42 billion
05/09/2025$34.91$34.89
-0.06%
$35.36$34.79789,654 shs$5.16 billion
05/08/2025$34.10$34.91
+2.38%
$35.34$34.241.40 million shs$5.18 billion
05/07/2025$33.46$34.10
+1.91%
$34.16$33.421.51 million shs$5.06 billion
05/06/2025$33.42$33.46
+0.12%
$33.85$33.06709,173 shs$4.96 billion
05/05/2025$33.26$33.42
+0.48%
$33.95$33.151.15 million shs$4.96 billion
05/02/2025$32.19$33.26
+3.34%
$33.43$32.471.39 million shs$4.93 billion
05/01/2025$31.82$32.19
+1.15%
$33.77$32.031.52 million shs$4.77 billion
04/30/2025$31.31$31.82
+1.63%
$31.86$30.671.33 million shs$4.72 billion
04/29/2025$31.40$31.31
-0.29%
$31.60$31.03799,652 shs$4.64 billion
04/28/2025$31.31$31.40
+0.29%
$31.79$31.03850,852 shs$4.66 billion

This page (NYSE:VNT) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners