5 DAY PERFORMANCE
+8.39%
1 MONTH PERFORMANCE
+17.57%
3 MONTH PERFORMANCE
+9.44%
6 MONTH PERFORMANCE
+10.19%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
+2.12%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.01 | $39.90 (-5.02%) | $42.66 | $39.11 | 3.34 M | $5.39 B |
| 11/04/2026 | $37.13 | $37.58 (1.21%) | $37.62 | $36.70 | 1.60 M | $5.08 B |
| 11/03/2026 | $36.80 | $36.56 (-0.65%) | $37.20 | $36.54 | 1.43 M | $4.94 B |
| 11/02/2026 | $36.09 | $36.83 (2.05%) | $37.21 | $35.95 | 1.59 M | $4.98 B |
| 10/30/2026 | $35.70 | $35.62 (-0.22%) | $36.07 | $34.93 | 1.33 M | $4.97 B |
| 10/29/2026 | $35.22 | $35.89 (1.9%) | $35.97 | $35.17 | 1.32 M | $5.01 B |
| 10/28/2026 | $34.93 | $34.98 (0.14%) | $35.15 | $34.60 | 1.11 M | $4.88 B |
| 10/27/2026 | $34.63 | $34.73 (0.29%) | $34.99 | $34.22 | 1.30 M | $4.85 B |
| 10/26/2026 | $34.69 | $34.60 (-0.26%) | $34.84 | $34.33 | 1.06 M | $4.83 B |
| 10/23/2026 | $34.26 | $34.36 (0.29%) | $34.52 | $33.94 | 1.22 M | $4.80 B |
| 10/22/2026 | $33.87 | $34.54 (1.98%) | $34.58 | $33.20 | 1.22 M | $4.82 B |
| 10/21/2026 | $34.02 | $34.15 (0.38%) | $34.39 | $33.86 | 1.14 M | $4.77 B |
| 10/20/2026 | $33.14 | $33.99 (2.56%) | $34.08 | $33.08 | 1.12 M | $4.75 B |
| 10/19/2026 | $33.29 | $33.17 (-0.36%) | $33.45 | $32.93 | 856.00 K | $4.63 B |
| 10/16/2026 | $33.41 | $33.34 (-0.21%) | $33.96 | $33.01 | 1.17 M | $4.65 B |
| 10/15/2026 | $32.54 | $33.30 (2.34%) | $33.31 | $32.39 | 1.42 M | $4.65 B |
| 10/14/2026 | $32.26 | $32.42 (0.5%) | $32.50 | $31.90 | 1.05 M | $4.53 B |
| 10/13/2026 | $31.82 | $32.47 (2.04%) | $32.53 | $31.75 | 982.04 K | $4.53 B |
| 10/12/2026 | $32.54 | $31.84 (-2.15%) | $32.70 | $31.83 | 1.14 M | $4.44 B |
| 10/09/2026 | $31.95 | $32.24 (0.91%) | $32.57 | $31.93 | 895.83 K | $4.50 B |
| 10/08/2026 | $32.10 | $32.20 (0.31%) | $32.48 | $31.78 | 1.31 M | $4.50 B |
| 10/07/2026 | $32.39 | $32.27 (-0.37%) | $32.63 | $31.70 | 1.43 M | $4.50 B |
| 10/06/2026 | $32.06 | $32.84 (2.43%) | $32.91 | $31.93 | 1.61 M | $4.58 B |
| 10/05/2026 | $31.68 | $31.89 (0.66%) | $31.95 | $31.26 | 1.53 M | $4.45 B |
| 10/02/2026 | $32.09 | $31.66 (-1.34%) | $32.44 | $31.65 | 1.21 M | $4.42 B |
| 10/01/2026 | $31.32 | $31.69 (1.18%) | $31.94 | $30.71 | 1.13 M | $4.42 B |
| 09/30/2026 | $31.53 | $31.40 (-0.41%) | $31.72 | $31.27 | 1.47 M | $4.38 B |
| 09/29/2026 | $30.90 | $31.57 (2.17%) | $31.57 | $30.70 | 1.43 M | $4.41 B |
| 09/28/2026 | $31.37 | $30.96 (-1.31%) | $31.45 | $30.61 | 1.33 M | $4.32 B |
| 09/25/2026 | $30.91 | $31.48 (1.84%) | $31.55 | $30.84 | 989.23 K | $4.39 B |
| 09/24/2026 | $31.07 | $30.91 (-0.51%) | $31.40 | $30.43 | 1.14 M | $4.32 B |
| 09/23/2026 | $31.40 | $31.32 (-0.25%) | $31.67 | $31.12 | 906.50 K | $4.37 B |
| 09/22/2026 | $31.69 | $31.42 (-0.85%) | $31.77 | $31.25 | 1.14 M | $4.39 B |
| 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 |
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.
