5 DAY PERFORMANCE
+22.45%
1 MONTH PERFORMANCE
+17.07%
3 MONTH PERFORMANCE
+29.09%
6 MONTH PERFORMANCE
+9.69%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
-10.77%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.60 | $31.24 (-1.14%) | $31.74 | $30.92 | 1.24 M | $4.36 B |
| 09/18/2026 | $31.78 | $31.36 (-1.32%) | $31.93 | $31.31 | 2.88 M | $4.38 B |
| 09/17/2026 | $32.07 | $31.82 (-0.78%) | $32.10 | $31.60 | 1.21 M | $4.44 B |
| 09/16/2026 | $32.26 | $31.53 (-2.26%) | $32.39 | $31.20 | 1.63 M | $4.40 B |
| 09/15/2026 | $32.44 | $32.11 (-1.02%) | $32.52 | $31.96 | 1.39 M | $4.48 B |
| 09/14/2026 | $31.77 | $32.35 (1.83%) | $32.79 | $31.70 | 1.65 M | $4.52 B |
| 09/11/2026 | $31.73 | $32.17 (1.39%) | $32.25 | $31.54 | 1.12 M | $4.49 B |
| 09/10/2026 | $31.69 | $31.26 (-1.36%) | $31.81 | $31.11 | 1.12 M | $4.36 B |
| 09/09/2026 | $32.35 | $31.86 (-1.51%) | $32.57 | $31.76 | 1.05 M | $4.45 B |
| 09/08/2026 | $33.25 | $32.57 (-2.05%) | $33.26 | $32.47 | 1.57 M | $4.55 B |
| 09/04/2026 | $32.82 | $33.30 (1.46%) | $33.39 | $32.80 | 1.34 M | $4.65 B |
| 09/03/2026 | $32.60 | $33.02 (1.29%) | $33.21 | $32.60 | 1.17 M | $4.61 B |
| 09/02/2026 | $31.97 | $32.48 (1.6%) | $32.92 | $31.72 | 1.20 M | $4.53 B |
| 09/01/2026 | $32.07 | $31.84 (-0.72%) | $32.42 | $31.60 | 997.06 K | $4.44 B |
| 08/31/2026 | $32.67 | $32.21 (-1.41%) | $32.78 | $32.20 | 1.29 M | $4.50 B |
| 08/28/2026 | $33.32 | $32.76 (-1.68%) | $33.65 | $32.76 | 1.00 M | $4.57 B |
| 08/27/2026 | $33.38 | $33.12 (-0.78%) | $33.60 | $33.10 | 972.30 K | $4.62 B |
| 08/26/2026 | $33.40 | $33.69 (0.87%) | $33.95 | $33.40 | 1.06 M | $4.70 B |
| 08/25/2026 | $33.49 | $33.39 (-0.3%) | $33.49 | $33.00 | 938.52 K | $4.66 B |
| 08/24/2026 | $33.14 | $33.24 (0.3%) | $33.58 | $32.83 | 1.47 M | $4.64 B |
| 08/21/2026 | $33.02 | $32.98 (-0.12%) | $33.16 | $32.69 | 1.25 M | $4.60 B |
| 08/20/2026 | $32.64 | $32.81 (0.52%) | $33.52 | $32.58 | 1.55 M | $4.58 B |
| 08/19/2026 | $32.24 | $32.97 (2.26%) | $32.98 | $32.24 | 1.54 M | $4.60 B |
| 08/18/2026 | $32.23 | $32.04 (-0.59%) | $32.70 | $31.80 | 1.44 M | $4.47 B |
| 08/17/2026 | $32.66 | $32.33 (-1.01%) | $32.75 | $32.24 | 1.12 M | $4.51 B |
| 08/14/2026 | $33.22 | $32.84 (-1.14%) | $33.35 | $32.84 | 1.10 M | $4.58 B |
| 08/13/2026 | $33.54 | $33.08 (-1.37%) | $33.56 | $32.72 | 1.29 M | $4.62 B |
| 08/12/2026 | $34.14 | $33.42 (-2.11%) | $34.27 | $33.19 | 1.36 M | $4.67 B |
| 08/11/2026 | $33.71 | $34.08 (1.1%) | $34.68 | $33.71 | 3.10 M | $4.76 B |
| 08/10/2026 | $34.88 | $34.24 (-1.83%) | $35.72 | $34.24 | 1.78 M | $4.78 B |
| 08/07/2026 | $35.16 | $35.09 (-0.2%) | $35.95 | $34.82 | 2.43 M | $4.90 B |
| 08/06/2026 | $36.26 | $35.28 (-2.7%) | $36.58 | $33.59 | 4.10 M | $4.93 B |
| 08/05/2026 | $33.35 | $33.62 (0.81%) | $33.97 | $33.20 | 2.07 M | $4.69 B |
| 08/04/2026 | $32.63 | $33.82 (3.65%) | $33.99 | $32.52 | 1.60 M | $4.72 B |
| 08/03/2026 | $32.45 | $32.81 (1.11%) | $33.07 | $32.34 | 1.08 M | $4.58 B |
| 07/31/2026 | $31.92 | $32.13 (0.66%) | $32.37 | $31.59 | 1.28 M | $4.56 B |
| 07/30/2026 | $32.58 | $31.89 (-2.12%) | $32.64 | $31.27 | 1.26 M | $4.52 B |
| 07/29/2026 | $32.30 | $32.25 (-0.15%) | $32.70 | $32.02 | 1.60 M | $4.57 B |
| 07/28/2026 | $31.95 | $32.83 (2.75%) | $33.21 | $31.69 | 1.62 M | $4.66 B |
| 07/27/2026 | $31.08 | $31.84 (2.45%) | $31.88 | $30.98 | 1.89 M | $4.51 B |
| 07/24/2026 | $30.31 | $30.78 (1.55%) | $30.89 | $30.25 | 1.16 M | $4.36 B |
| 07/23/2026 | $30.03 | $30.27 (0.8%) | $30.36 | $29.77 | 974.94 K | $4.29 B |
| 07/22/2026 | $30.19 | $30.19 (0%) | $30.49 | $29.92 | 869.91 K | $4.28 B |
| 07/21/2026 | $30.04 | $30.23 (0.63%) | $30.48 | $29.88 | 956.35 K | $4.29 B |
| 07/20/2026 | $30.39 | $29.79 (-1.97%) | $30.59 | $29.66 | 925.93 K | $4.22 B |
| 07/17/2026 | $30.27 | $30.35 (0.26%) | $30.98 | $30.22 | 1.13 M | $4.30 B |
| 07/16/2026 | $29.58 | $30.60 (3.45%) | $30.69 | $29.58 | 1.44 M | $4.34 B |
| 07/15/2026 | $29.41 | $29.68 (0.92%) | $29.74 | $28.94 | 2.06 M | $4.21 B |
| 07/14/2026 | $29.72 | $29.36 (-1.21%) | $29.90 | $28.99 | 1.44 M | $4.16 B |
| 07/13/2026 | $29.39 | $29.34 (-0.17%) | $29.91 | $29.06 | 1.28 M | $4.16 B |
| 07/10/2026 | $29.00 | $29.42 (1.45%) | $29.60 | $28.82 | 1.29 M | $4.17 B |
| 07/09/2026 | $28.76 | $28.92 (0.56%) | $29.02 | $28.38 | 1.58 M | $4.10 B |
| 07/08/2026 | $28.46 | $28.52 (0.21%) | $28.71 | $28.15 | 1.80 M | $4.04 B |
| 07/07/2026 | $29.10 | $28.49 (-2.1%) | $29.12 | $28.38 | 1.97 M | $4.04 B |
| 07/06/2026 | $28.55 | $29.07 (1.82%) | $29.70 | $28.40 | 1.69 M | $4.12 B |
| 07/02/2026 | $28.85 | $28.62 (-0.8%) | $29.08 | $28.31 | 1.31 M | $4.06 B |
| 07/01/2026 | $28.90 | $28.58 (-1.11%) | $29.34 | $28.56 | 1.82 M | $4.05 B |
| 06/30/2026 | $28.91 | $29.00 (0.31%) | $29.19 | $28.50 | 1.78 M | $4.11 B |
| 06/29/2026 | $29.46 | $28.71 (-2.55%) | $29.67 | $28.71 | 1.78 M | $4.07 B |
| 06/26/2026 | $30.23 | $29.61 (-2.05%) | $30.44 | $29.41 | 2.62 M | $4.20 B |
| 06/25/2026 | $30.74 | $30.37 (-1.2%) | $31.26 | $30.16 | 1.38 M | $4.31 B |
| 06/24/2026 | $30.24 | $30.25 (0.03%) | $30.69 | $29.98 | 1.59 M | $4.29 B |
| 06/23/2026 | $30.26 | $30.07 (-0.63%) | $30.69 | $30.03 | 2.03 M | $4.26 B |
| 06/22/2026 | $29.79 | $30.46 (2.25%) | $30.47 | $29.63 | 1.62 M | $4.32 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.
