5 DAY PERFORMANCE
+9.81%
1 MONTH PERFORMANCE
+8.91%
3 MONTH PERFORMANCE
-8.29%
6 MONTH PERFORMANCE
+2.12%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
+15.50%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.84 | $35.65 (-0.53%) | $36.00 | $34.83 | 551.56 K | $5.13 B |
| 05/05/2026 | $34.99 | $34.91 (-0.23%) | $35.35 | $34.64 | 1.01 M | $5.02 B |
| 05/04/2026 | $35.05 | $34.79 (-0.74%) | $35.43 | $34.72 | 1.34 M | $5.01 B |
| 05/01/2026 | $35.96 | $35.16 (-2.22%) | $36.00 | $35.02 | 1.69 M | $5.06 B |
| 04/30/2026 | $34.99 | $35.88 (2.54%) | $35.92 | $34.82 | 1.89 M | $5.16 B |
| 04/29/2026 | $35.11 | $34.72 (-1.11%) | $35.60 | $34.43 | 810.30 K | $5.00 B |
| 04/28/2026 | $36.12 | $35.41 (-1.97%) | $36.20 | $35.26 | 744.17 K | $5.10 B |
| 04/27/2026 | $36.27 | $36.05 (-0.61%) | $36.65 | $35.89 | 932.05 K | $5.19 B |
| 04/24/2026 | $36.75 | $36.16 (-1.61%) | $37.08 | $35.87 | 1.30 M | $5.20 B |
| 04/23/2026 | $36.49 | $36.83 (0.93%) | $37.15 | $36.26 | 1.44 M | $5.30 B |
| 04/22/2026 | $37.07 | $36.33 (-2%) | $37.20 | $35.78 | 1.07 M | $5.23 B |
| 04/21/2026 | $37.48 | $36.72 (-2.03%) | $37.95 | $36.65 | 921.30 K | $5.28 B |
| 04/20/2026 | $37.11 | $37.35 (0.65%) | $37.57 | $37.11 | 566.60 K | $5.37 B |
| 04/17/2026 | $37.03 | $37.30 (0.73%) | $37.96 | $36.58 | 750.44 K | $5.37 B |
| 04/16/2026 | $36.53 | $36.47 (-0.16%) | $37.01 | $36.31 | 861.20 K | $5.25 B |
| 04/15/2026 | $37.50 | $36.40 (-2.93%) | $37.60 | $36.20 | 1.11 M | $5.24 B |
| 04/14/2026 | $37.49 | $37.59 (0.27%) | $37.80 | $37.30 | 1.14 M | $5.41 B |
| 04/13/2026 | $36.60 | $37.43 (2.27%) | $37.51 | $36.49 | 1.22 M | $5.39 B |
| 04/10/2026 | $37.26 | $37.01 (-0.67%) | $37.27 | $36.89 | 567.52 K | $5.33 B |
| 04/09/2026 | $36.46 | $37.16 (1.92%) | $37.37 | $36.35 | 681.30 K | $5.35 B |
| 04/08/2026 | $37.15 | $36.88 (-0.73%) | $37.56 | $36.78 | 957.20 K | $5.31 B |
| 04/07/2026 | $35.21 | $35.34 (0.37%) | $35.69 | $35.03 | 810.94 K | $5.09 B |
| 04/06/2026 | $35.36 | $35.45 (0.25%) | $35.58 | $34.99 | 603.33 K | $5.10 B |
| 04/02/2026 | $35.11 | $35.37 (0.74%) | $36.19 | $34.73 | 793.30 K | $5.09 B |
| 04/01/2026 | $35.70 | $35.96 (0.73%) | $36.20 | $35.57 | 698.60 K | $5.17 B |
| 03/31/2026 | $34.60 | $35.47 (2.51%) | $35.67 | $34.44 | 875.84 K | $5.10 B |
| 03/30/2026 | $35.34 | $34.21 (-3.2%) | $35.34 | $34.03 | 759.30 K | $4.92 B |
| 03/27/2026 | $35.94 | $35.11 (-2.31%) | $35.94 | $34.97 | 892.61 K | $5.05 B |
| 03/26/2026 | $36.40 | $35.94 (-1.26%) | $36.75 | $35.84 | 731.25 K | $5.17 B |
| 03/25/2026 | $37.36 | $36.74 (-1.66%) | $37.52 | $36.23 | 872.90 K | $5.29 B |
| 03/24/2026 | $36.13 | $36.93 (2.21%) | $37.22 | $35.61 | 880.24 K | $5.31 B |
| 03/23/2026 | $34.98 | $36.49 (4.32%) | $37.19 | $34.98 | 1.81 M | $5.25 B |
| 03/20/2026 | $35.18 | $35.20 (0.06%) | $35.36 | $34.83 | 1.68 M | $5.07 B |
| 03/19/2026 | $35.12 | $35.33 (0.6%) | $35.66 | $34.93 | 1.32 M | $5.08 B |
| 03/18/2026 | $36.30 | $35.55 (-2.07%) | $36.71 | $35.55 | 880.90 K | $5.12 B |
| 03/17/2026 | $36.56 | $36.45 (-0.3%) | $36.83 | $35.92 | 716.94 K | $5.25 B |
| 03/16/2026 | $36.66 | $36.30 (-0.98%) | $36.88 | $36.21 | 756.63 K | $5.22 B |
| 03/13/2026 | $36.67 | $36.01 (-1.8%) | $36.67 | $35.59 | 771.72 K | $5.18 B |
| 03/12/2026 | $37.17 | $36.21 (-2.58%) | $37.49 | $36.15 | 926.92 K | $5.21 B |
| 03/11/2026 | $38.02 | $37.75 (-0.71%) | $38.02 | $37.10 | 870.70 K | $5.43 B |
| 03/10/2026 | $38.58 | $38.06 (-1.35%) | $38.83 | $38.04 | 746.60 K | $5.48 B |
| 03/09/2026 | $37.87 | $38.60 (1.93%) | $38.64 | $36.91 | 1.03 M | $5.55 B |
| 03/06/2026 | $38.74 | $38.35 (-1.01%) | $38.93 | $38.05 | 1.09 M | $5.52 B |
| 03/05/2026 | $39.96 | $39.58 (-0.95%) | $40.22 | $39.23 | 887.60 K | $5.70 B |
| 03/04/2026 | $40.44 | $40.53 (0.22%) | $40.76 | $39.64 | 1.11 M | $5.83 B |
| 03/03/2026 | $39.73 | $40.34 (1.54%) | $40.70 | $39.21 | 969.40 K | $5.80 B |
| 03/02/2026 | $40.16 | $41.11 (2.37%) | $41.12 | $39.87 | 1.04 M | $5.92 B |
| 02/27/2026 | $40.53 | $40.92 (0.96%) | $40.99 | $39.87 | 1.53 M | $5.89 B |
| 02/26/2026 | $40.97 | $41.02 (0.12%) | $41.30 | $40.24 | 1.25 M | $5.90 B |
| 02/25/2026 | $41.00 | $40.68 (-0.78%) | $41.42 | $40.14 | 686.34 K | $5.85 B |
| 02/24/2026 | $40.61 | $40.94 (0.81%) | $41.32 | $40.50 | 790.30 K | $5.89 B |
| 02/23/2026 | $41.04 | $40.43 (-1.49%) | $41.39 | $40.26 | 831.70 K | $5.82 B |
| 02/20/2026 | $40.90 | $40.96 (0.15%) | $41.72 | $40.53 | 1.12 M | $5.89 B |
| 02/19/2026 | $40.70 | $41.01 (0.76%) | $41.29 | $40.39 | 1.21 M | $5.90 B |
| 02/18/2026 | $40.58 | $40.95 (0.91%) | $41.61 | $40.26 | 1.22 M | $5.89 B |
| 02/17/2026 | $41.67 | $40.62 (-2.52%) | $41.95 | $40.61 | 1.77 M | $5.85 B |
| 02/13/2026 | $42.88 | $41.79 (-2.54%) | $43.46 | $41.77 | 1.95 M | $6.01 B |
| 02/12/2026 | $44.73 | $42.10 (-5.88%) | $48.20 | $41.70 | 4.53 M | $6.06 B |
| 02/11/2026 | $42.90 | $40.71 (-5.1%) | $43.24 | $40.63 | 2.00 M | $5.86 B |
| 02/10/2026 | $42.83 | $42.56 (-0.63%) | $42.96 | $42.15 | 1.22 M | $6.12 B |
| 02/09/2026 | $38.80 | $42.58 (9.74%) | $42.84 | $38.80 | 1.59 M | $6.13 B |
| 02/06/2026 | $39.93 | $42.10 (5.43%) | $42.26 | $39.93 | 1.26 M | $6.17 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.
