5 DAY PERFORMANCE
+16.16%
1 MONTH PERFORMANCE
+9.06%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
+14.71%
YEAR-TO-DATE PERFORMANCE
+13.52%
1 YEAR PERFORMANCE
+7.14%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.99 | $36.20 (0.58%) | $36.29 | $35.95 | 960.23 K | $5.30 B |
| 12/04/2025 | $35.88 | $36.03 (0.42%) | $36.31 | $35.83 | 813.33 K | $5.28 B |
| 12/03/2025 | $35.69 | $35.91 (0.62%) | $35.91 | $35.26 | 1.94 M | $5.26 B |
| 12/02/2025 | $36.12 | $35.64 (-1.33%) | $36.13 | $35.47 | 803.93 K | $5.22 B |
| 12/01/2025 | $35.96 | $35.85 (-0.31%) | $36.21 | $35.78 | 867.51 K | $5.25 B |
| 11/28/2025 | $35.82 | $36.28 (1.28%) | $36.37 | $35.64 | 503.70 K | $5.32 B |
| 11/26/2025 | $35.70 | $35.72 (0.06%) | $36.04 | $35.41 | 744.20 K | $5.23 B |
| 11/25/2025 | $35.48 | $35.70 (0.62%) | $35.84 | $35.19 | 911.71 K | $5.23 B |
| 11/24/2025 | $34.76 | $35.24 (1.38%) | $35.35 | $34.61 | 1.29 M | $5.16 B |
| 11/21/2025 | $34.16 | $34.89 (2.14%) | $35.27 | $34.00 | 1.09 M | $5.11 B |
| 11/20/2025 | $35.31 | $33.95 (-3.85%) | $35.49 | $33.88 | 1.20 M | $4.97 B |
| 11/19/2025 | $34.73 | $34.61 (-0.35%) | $34.89 | $34.46 | 970.00 K | $5.07 B |
| 11/18/2025 | $34.44 | $34.67 (0.67%) | $35.02 | $34.13 | 1.76 M | $5.08 B |
| 11/17/2025 | $35.75 | $34.70 (-2.94%) | $35.93 | $34.58 | 1.19 M | $5.08 B |
| 11/14/2025 | $34.74 | $35.90 (3.34%) | $36.03 | $34.74 | 1.30 M | $5.26 B |
| 11/13/2025 | $37.04 | $36.27 (-2.08%) | $37.16 | $36.14 | 1.33 M | $5.31 B |
| 11/12/2025 | $37.35 | $37.18 (-0.46%) | $37.96 | $37.16 | 1.57 M | $5.45 B |
| 11/11/2025 | $37.81 | $37.31 (-1.32%) | $37.82 | $37.25 | 997.90 K | $5.47 B |
| 11/10/2025 | $38.28 | $37.89 (-1.02%) | $38.32 | $37.39 | 973.20 K | $5.55 B |
| 11/07/2025 | $37.46 | $37.96 (1.33%) | $38.12 | $36.90 | 1.13 M | $5.56 B |
| 11/06/2025 | $38.12 | $37.81 (-0.81%) | $38.51 | $37.27 | 1.38 M | $5.54 B |
| 11/05/2025 | $37.49 | $38.13 (1.71%) | $38.29 | $37.26 | 1.27 M | $5.59 B |
| 11/04/2025 | $37.41 | $37.61 (0.53%) | $38.03 | $37.41 | 1.65 M | $5.51 B |
| 11/03/2025 | $38.15 | $37.85 (-0.79%) | $38.41 | $37.46 | 1.94 M | $5.55 B |
| 10/31/2025 | $38.09 | $38.50 (1.08%) | $38.77 | $36.14 | 2.51 M | $5.64 B |
| 10/30/2025 | $39.34 | $38.08 (-3.2%) | $42.28 | $37.95 | 2.88 M | $5.58 B |
| 10/29/2025 | $42.60 | $42.75 (0.35%) | $43.21 | $42.47 | 1.10 M | $6.26 B |
| 10/28/2025 | $42.83 | $42.71 (-0.28%) | $43.14 | $42.41 | 642.60 K | $6.26 B |
| 10/27/2025 | $43.18 | $43.03 (-0.35%) | $43.38 | $42.73 | 736.12 K | $6.30 B |
| 10/24/2025 | $43.51 | $42.89 (-1.42%) | $43.54 | $42.84 | 938.91 K | $6.33 B |
| 10/23/2025 | $42.35 | $43.02 (1.58%) | $43.12 | $42.26 | 755.65 K | $6.35 B |
| 10/22/2025 | $43.28 | $42.26 (-2.36%) | $43.35 | $42.24 | 790.80 K | $6.24 B |
| 10/21/2025 | $43.03 | $43.21 (0.42%) | $43.71 | $42.86 | 749.52 K | $6.38 B |
| 10/20/2025 | $42.75 | $43.05 (0.7%) | $43.23 | $42.41 | 852.75 K | $6.36 B |
| 10/17/2025 | $41.40 | $42.51 (2.68%) | $42.58 | $41.33 | 1.43 M | $6.28 B |
| 10/16/2025 | $40.69 | $41.40 (1.74%) | $41.50 | $40.54 | 1.29 M | $6.11 B |
| 10/15/2025 | $40.32 | $40.42 (0.25%) | $40.91 | $39.70 | 1.77 M | $5.97 B |
| 10/14/2025 | $37.99 | $39.14 (3.03%) | $39.46 | $37.99 | 846.20 K | $5.78 B |
| 10/13/2025 | $39.05 | $38.49 (-1.43%) | $39.17 | $38.49 | 1.07 M | $5.68 B |
| 10/10/2025 | $39.74 | $38.38 (-3.42%) | $39.80 | $38.27 | 1.10 M | $5.67 B |
| 10/09/2025 | $40.10 | $39.61 (-1.22%) | $40.21 | $39.49 | 1.10 M | $5.85 B |
| 10/08/2025 | $39.99 | $39.96 (-0.08%) | $40.17 | $39.40 | 1.01 M | $5.90 B |
| 10/07/2025 | $40.73 | $39.77 (-2.36%) | $40.90 | $39.46 | 887.40 K | $5.87 B |
| 10/06/2025 | $41.84 | $40.47 (-3.27%) | $41.90 | $40.33 | 900.54 K | $5.98 B |
| 10/03/2025 | $41.93 | $41.41 (-1.24%) | $42.16 | $41.32 | 978.40 K | $6.12 B |
| 10/02/2025 | $41.90 | $41.82 (-0.19%) | $42.21 | $41.54 | 745.20 K | $6.18 B |
| 10/01/2025 | $41.70 | $41.78 (0.19%) | $42.04 | $41.65 | 900.30 K | $6.17 B |
| 09/30/2025 | $41.87 | $41.97 (0.24%) | $42.06 | $41.44 | 562.54 K | $6.20 B |
| 09/29/2025 | $42.45 | $41.76 (-1.63%) | $42.58 | $41.76 | 670.81 K | $6.17 B |
| 09/26/2025 | $41.94 | $42.16 (0.52%) | $42.31 | $41.78 | 825.13 K | $6.23 B |
| 09/25/2025 | $41.75 | $41.76 (0.02%) | $42.00 | $41.33 | 696.10 K | $6.17 B |
| 09/24/2025 | $43.00 | $42.28 (-1.67%) | $43.06 | $42.26 | 630.20 K | $6.24 B |
| 09/23/2025 | $43.30 | $42.92 (-0.88%) | $43.63 | $42.77 | 586.11 K | $6.34 B |
| 09/22/2025 | $42.99 | $43.14 (0.35%) | $43.29 | $42.75 | 555.12 K | $6.37 B |
| 09/19/2025 | $43.72 | $43.27 (-1.03%) | $43.88 | $43.02 | 2.09 M | $6.39 B |
| 09/18/2025 | $42.80 | $43.52 (1.68%) | $43.60 | $42.72 | 645.08 K | $6.43 B |
| 09/17/2025 | $42.75 | $42.57 (-0.42%) | $43.39 | $42.35 | 961.30 K | $6.29 B |
| 09/16/2025 | $42.87 | $42.59 (-0.65%) | $42.99 | $42.28 | 689.23 K | $6.29 B |
| 09/15/2025 | $42.97 | $42.75 (-0.51%) | $43.21 | $42.67 | 586.83 K | $6.31 B |
| 09/12/2025 | $43.07 | $42.85 (-0.51%) | $43.26 | $42.68 | 896.72 K | $6.33 B |
| 09/11/2025 | $43.08 | $43.23 (0.35%) | $43.61 | $42.84 | 1.14 M | $6.39 B |
| 09/10/2025 | $42.75 | $42.91 (0.37%) | $43.10 | $42.68 | 943.05 K | $6.34 B |
| 09/09/2025 | $43.26 | $42.58 (-1.57%) | $43.37 | $42.31 | 629.00 K | $6.29 B |
| 09/08/2025 | $43.50 | $43.38 (-0.28%) | $43.62 | $43.09 | 695.04 K | $6.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
