5 DAY PERFORMANCE
+29.09%
1 MONTH PERFORMANCE
+30.31%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
+6.33%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.79 | $30.46 (2.25%) | $30.47 | $29.63 | 1.62 M | $4.32 B |
| 06/18/2026 | $29.61 | $29.91 (1.01%) | $30.22 | $29.61 | 3.43 M | $4.24 B |
| 06/17/2026 | $29.81 | $29.04 (-2.58%) | $30.16 | $28.91 | 1.79 M | $4.12 B |
| 06/16/2026 | $29.67 | $29.78 (0.37%) | $30.08 | $29.44 | 1.46 M | $4.22 B |
| 06/15/2026 | $30.00 | $29.54 (-1.53%) | $30.06 | $29.33 | 1.31 M | $4.19 B |
| 06/12/2026 | $28.92 | $29.27 (1.21%) | $29.50 | $28.51 | 1.35 M | $4.15 B |
| 06/11/2026 | $28.36 | $28.67 (1.09%) | $28.87 | $27.80 | 2.28 M | $4.07 B |
| 06/10/2026 | $28.68 | $28.32 (-1.26%) | $28.79 | $28.01 | 2.17 M | $4.02 B |
| 06/09/2026 | $28.76 | $28.82 (0.21%) | $29.15 | $28.23 | 1.77 M | $4.09 B |
| 06/08/2026 | $28.06 | $28.41 (1.25%) | $28.75 | $27.83 | 1.97 M | $4.03 B |
| 06/05/2026 | $28.30 | $28.15 (-0.53%) | $28.58 | $28.01 | 1.54 M | $3.99 B |
| 06/04/2026 | $28.63 | $28.32 (-1.08%) | $28.71 | $27.95 | 1.70 M | $4.02 B |
| 06/03/2026 | $28.23 | $28.47 (0.85%) | $28.53 | $28.06 | 1.60 M | $4.04 B |
| 06/02/2026 | $28.60 | $28.39 (-0.73%) | $28.79 | $28.20 | 1.63 M | $4.03 B |
| 06/01/2026 | $27.98 | $28.46 (1.72%) | $28.90 | $27.69 | 2.48 M | $4.04 B |
| 05/29/2026 | $28.80 | $28.38 (-1.46%) | $29.02 | $28.31 | 2.19 M | $4.02 B |
| 05/28/2026 | $28.98 | $28.89 (-0.31%) | $29.20 | $28.59 | 1.86 M | $4.10 B |
| 05/27/2026 | $29.73 | $29.22 (-1.72%) | $29.74 | $29.21 | 1.80 M | $4.14 B |
| 05/26/2026 | $29.24 | $29.52 (0.96%) | $29.69 | $28.78 | 2.65 M | $4.19 B |
| 05/22/2026 | $29.12 | $29.63 (1.75%) | $29.70 | $28.94 | 1.60 M | $4.20 B |
| 05/21/2026 | $28.14 | $28.92 (2.77%) | $29.31 | $27.70 | 2.41 M | $4.10 B |
| 05/20/2026 | $27.89 | $28.42 (1.9%) | $28.57 | $27.25 | 2.87 M | $4.03 B |
| 05/19/2026 | $28.75 | $27.80 (-3.3%) | $28.76 | $27.74 | 3.06 M | $3.94 B |
| 05/18/2026 | $28.00 | $27.99 (-0.04%) | $28.41 | $27.76 | 2.21 M | $3.97 B |
| 05/15/2026 | $28.30 | $28.03 (-0.95%) | $28.60 | $27.78 | 2.16 M | $3.97 B |
| 05/14/2026 | $29.43 | $28.72 (-2.41%) | $29.82 | $28.65 | 2.05 M | $4.07 B |
| 05/13/2026 | $29.26 | $29.02 (-0.82%) | $29.52 | $28.61 | 4.03 M | $4.12 B |
| 05/12/2026 | $30.03 | $29.31 (-2.4%) | $30.33 | $29.09 | 2.72 M | $4.16 B |
| 05/11/2026 | $29.93 | $29.97 (0.13%) | $30.77 | $29.49 | 3.15 M | $4.25 B |
| 05/08/2026 | $30.88 | $30.09 (-2.56%) | $31.47 | $30.03 | 3.71 M | $4.27 B |
| 05/07/2026 | $34.65 | $30.67 (-11.49%) | $34.73 | $30.01 | 5.34 M | $4.35 B |
| 05/06/2026 | $35.59 | $35.04 (-1.55%) | $36.00 | $34.83 | 1.98 M | $4.97 B |
| 05/05/2026 | $34.99 | $34.91 (-0.23%) | $35.35 | $34.64 | 1.01 M | $4.95 B |
| 05/04/2026 | $35.05 | $34.79 (-0.74%) | $35.43 | $34.72 | 1.34 M | $4.93 B |
| 05/01/2026 | $35.96 | $35.16 (-2.22%) | $36.00 | $35.02 | 1.69 M | $4.99 B |
| 04/30/2026 | $34.99 | $35.88 (2.54%) | $35.92 | $34.82 | 1.89 M | $5.09 B |
| 04/29/2026 | $35.11 | $34.72 (-1.11%) | $35.60 | $34.43 | 810.30 K | $4.92 B |
| 04/28/2026 | $36.12 | $35.41 (-1.97%) | $36.20 | $35.26 | 744.17 K | $5.02 B |
| 04/27/2026 | $36.27 | $36.05 (-0.61%) | $36.65 | $35.89 | 932.05 K | $5.11 B |
| 04/24/2026 | $36.75 | $36.16 (-1.61%) | $37.08 | $35.87 | 1.30 M | $5.13 B |
| 04/23/2026 | $36.49 | $36.83 (0.93%) | $37.15 | $36.26 | 1.44 M | $5.22 B |
| 04/22/2026 | $37.07 | $36.33 (-2%) | $37.20 | $35.78 | 1.07 M | $5.15 B |
| 04/21/2026 | $37.48 | $36.72 (-2.03%) | $37.95 | $36.65 | 921.30 K | $5.21 B |
| 04/20/2026 | $37.11 | $37.35 (0.65%) | $37.57 | $37.11 | 566.60 K | $5.30 B |
| 04/17/2026 | $37.03 | $37.30 (0.73%) | $37.96 | $36.58 | 750.44 K | $5.29 B |
| 04/16/2026 | $36.53 | $36.47 (-0.16%) | $37.01 | $36.31 | 861.20 K | $5.17 B |
| 04/15/2026 | $37.50 | $36.40 (-2.93%) | $37.60 | $36.20 | 1.11 M | $5.16 B |
| 04/14/2026 | $37.49 | $37.59 (0.27%) | $37.80 | $37.30 | 1.14 M | $5.33 B |
| 04/13/2026 | $36.60 | $37.43 (2.27%) | $37.51 | $36.49 | 1.22 M | $5.31 B |
| 04/10/2026 | $37.26 | $37.01 (-0.67%) | $37.27 | $36.89 | 567.52 K | $5.25 B |
| 04/09/2026 | $36.46 | $37.16 (1.92%) | $37.37 | $36.35 | 681.30 K | $5.27 B |
| 04/08/2026 | $37.15 | $36.88 (-0.73%) | $37.56 | $36.78 | 957.20 K | $5.23 B |
| 04/07/2026 | $35.21 | $35.34 (0.37%) | $35.69 | $35.03 | 810.94 K | $5.01 B |
| 04/06/2026 | $35.36 | $35.45 (0.25%) | $35.58 | $34.99 | 603.33 K | $5.03 B |
| 04/02/2026 | $35.11 | $35.37 (0.74%) | $36.19 | $34.73 | 793.30 K | $5.02 B |
| 04/01/2026 | $35.70 | $35.96 (0.73%) | $36.20 | $35.57 | 698.60 K | $5.10 B |
| 03/31/2026 | $34.60 | $35.47 (2.51%) | $35.67 | $34.44 | 875.84 K | $5.03 B |
| 03/30/2026 | $35.34 | $34.21 (-3.2%) | $35.34 | $34.03 | 759.30 K | $4.85 B |
| 03/27/2026 | $35.94 | $35.11 (-2.31%) | $35.94 | $34.97 | 892.61 K | $4.98 B |
| 03/26/2026 | $36.40 | $35.94 (-1.26%) | $36.75 | $35.84 | 731.25 K | $5.10 B |
| 03/25/2026 | $37.36 | $36.74 (-1.66%) | $37.52 | $36.23 | 872.90 K | $5.21 B |
| 03/24/2026 | $36.13 | $36.93 (2.21%) | $37.22 | $35.61 | 880.24 K | $5.24 B |
| 03/23/2026 | $34.98 | $36.49 (4.32%) | $37.19 | $34.98 | 1.81 M | $5.17 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.
