5 DAY PERFORMANCE
+9.66%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
-6.84%
6 MONTH PERFORMANCE
+11.32%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
-14.09%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $32.70 | $32.01 (-2.1%) | $32.89 | $31.77 | 676,853 | $4.82 B |
| 03/12/2025 | $32.88 | $32.80 (-0.24%) | $33.30 | $32.42 | 1.27 M | $4.92 B |
| 03/11/2025 | $32.73 | $32.57 (-0.49%) | $33.19 | $32.10 | 1.31 M | $4.89 B |
| 03/10/2025 | $33.06 | $32.61 (-1.36%) | $33.27 | $32.09 | 2.19 M | $4.89 B |
| 03/07/2025 | $33.77 | $33.64 (-0.38%) | $34.21 | $32.64 | 2.02 M | $5.05 B |
| 03/06/2025 | $34.48 | $33.97 (-1.48%) | $34.64 | $33.46 | 1.33 M | $5.10 B |
| 03/05/2025 | $34.79 | $34.91 (0.34%) | $34.99 | $34.20 | 1.37 M | $5.24 B |
| 03/04/2025 | $35.57 | $34.71 (-2.42%) | $35.67 | $34.55 | 1.43 M | $5.21 B |
| 03/03/2025 | $37.48 | $36.20 (-3.42%) | $37.70 | $36.13 | 938,140 | $5.43 B |
| 02/28/2025 | $36.97 | $37.35 (1.03%) | $37.40 | $36.67 | 1.36 M | $5.61 B |
| 02/27/2025 | $37.88 | $37.03 (-2.24%) | $38.06 | $36.97 | 910,700 | $5.56 B |
| 02/26/2025 | $38.00 | $37.83 (-0.45%) | $38.38 | $37.72 | 828,826 | $5.68 B |
| 02/25/2025 | $38.05 | $37.99 (-0.16%) | $38.48 | $37.58 | 1.38 M | $5.70 B |
| 02/24/2025 | $37.84 | $37.90 (0.16%) | $38.20 | $37.22 | 1.32 M | $5.69 B |
| 02/21/2025 | $38.87 | $37.71 (-2.98%) | $38.88 | $37.49 | 1.65 M | $5.66 B |
| 02/20/2025 | $38.55 | $38.62 (0.18%) | $39.04 | $38.10 | 3.21 M | $5.80 B |
| 02/19/2025 | $40.16 | $40.32 (0.4%) | $40.75 | $39.99 | 1.06 M | $6.05 B |
| 02/18/2025 | $39.24 | $40.25 (2.57%) | $40.26 | $39.06 | 974,735 | $6.04 B |
| 02/14/2025 | $38.66 | $39.27 (1.58%) | $39.56 | $38.63 | 881,308 | $5.89 B |
| 02/13/2025 | $37.76 | $38.40 (1.69%) | $39.46 | $37.50 | 1.20 M | $5.76 B |
| 02/12/2025 | $37.37 | $37.72 (0.94%) | $38.91 | $37.18 | 1.34 M | $5.66 B |
| 02/11/2025 | $38.19 | $37.82 (-0.97%) | $38.57 | $37.69 | 840,558 | $5.68 B |
| 02/10/2025 | $38.55 | $38.55 (0%) | $38.70 | $38.17 | 610,335 | $5.79 B |
| 02/07/2025 | $39.04 | $38.39 (-1.66%) | $39.04 | $38.38 | 581,600 | $5.85 B |
| 02/06/2025 | $38.98 | $38.84 (-0.36%) | $39.08 | $38.50 | 544,800 | $5.92 B |
| 02/05/2025 | $38.40 | $38.88 (1.25%) | $38.95 | $38.10 | 441,400 | $5.93 B |
| 02/04/2025 | $38.22 | $38.10 (-0.31%) | $38.34 | $37.74 | 400,314 | $5.81 B |
| 02/03/2025 | $37.61 | $37.95 (0.9%) | $38.30 | $37.15 | 502,100 | $5.78 B |
| 01/31/2025 | $39.03 | $38.55 (-1.23%) | $39.17 | $38.22 | 694,535 | $5.88 B |
| 01/30/2025 | $38.47 | $39.07 (1.56%) | $39.60 | $38.37 | 750,400 | $5.95 B |
| 01/29/2025 | $38.06 | $37.91 (-0.39%) | $38.30 | $37.73 | 375,734 | $5.78 B |
| 01/28/2025 | $37.90 | $38.00 (0.26%) | $38.11 | $37.65 | 343,837 | $5.79 B |
| 01/27/2025 | $38.18 | $38.00 (-0.47%) | $38.56 | $37.88 | 577,600 | $5.79 B |
| 01/24/2025 | $38.41 | $38.62 (0.55%) | $38.96 | $38.37 | 497,241 | $5.89 B |
| 01/23/2025 | $38.38 | $38.65 (0.7%) | $38.87 | $38.21 | 426,400 | $5.89 B |
| 01/22/2025 | $39.06 | $38.51 (-1.41%) | $39.54 | $38.39 | 588,300 | $5.87 B |
| 01/21/2025 | $37.77 | $39.00 (3.26%) | $39.05 | $37.68 | 913,537 | $5.94 B |
| 01/17/2025 | $37.48 | $37.46 (-0.05%) | $37.82 | $37.34 | 490,100 | $5.71 B |
| 01/16/2025 | $36.67 | $37.21 (1.47%) | $37.26 | $36.57 | 543,948 | $5.67 B |
| 01/15/2025 | $37.14 | $36.82 (-0.86%) | $37.53 | $36.56 | 642,600 | $5.61 B |
| 01/14/2025 | $35.75 | $36.35 (1.68%) | $36.60 | $35.75 | 617,700 | $5.54 B |
| 01/13/2025 | $35.53 | $35.76 (0.65%) | $36.00 | $35.46 | 609,010 | $5.45 B |
| 01/10/2025 | $35.75 | $35.97 (0.62%) | $36.23 | $35.66 | 732,700 | $5.48 B |
| 01/08/2025 | $36.20 | $36.12 (-0.22%) | $36.25 | $35.81 | 577,116 | $5.50 B |
| 01/07/2025 | $36.98 | $36.63 (-0.95%) | $37.38 | $36.24 | 818,500 | $5.58 B |
| 01/06/2025 | $36.84 | $36.89 (0.14%) | $37.49 | $36.82 | 711,100 | $5.62 B |
| 01/03/2025 | $36.15 | $36.72 (1.58%) | $36.76 | $36.05 | 508,900 | $5.60 B |
| 01/02/2025 | $36.64 | $36.06 (-1.58%) | $36.95 | $35.98 | 514,000 | $5.50 B |
| 12/31/2024 | $36.29 | $36.47 (0.5%) | $36.63 | $36.20 | 539,000 | $5.56 B |
| 12/30/2024 | $36.31 | $36.22 (-0.25%) | $36.47 | $35.90 | 410,533 | $5.52 B |
| 12/27/2024 | $37.08 | $36.61 (-1.27%) | $37.39 | $36.41 | 309,723 | $5.58 B |
| 12/26/2024 | $36.96 | $37.35 (1.06%) | $37.42 | $36.96 | 395,100 | $5.69 B |
| 12/24/2024 | $36.84 | $37.11 (0.73%) | $37.13 | $36.63 | 182,333 | $5.66 B |
| 12/23/2024 | $36.27 | $36.82 (1.52%) | $36.93 | $36.27 | 584,503 | $5.61 B |
| 12/20/2024 | $36.18 | $36.53 (0.97%) | $36.90 | $35.79 | 4.08 M | $5.57 B |
| 12/19/2024 | $37.17 | $36.38 (-2.13%) | $37.35 | $36.34 | 1.01 M | $5.54 B |
| 12/18/2024 | $38.42 | $36.95 (-3.83%) | $38.46 | $36.74 | 868,100 | $5.63 B |
| 12/17/2024 | $39.25 | $38.18 (-2.73%) | $39.40 | $38.12 | 1.32 M | $5.82 B |
| 12/16/2024 | $39.49 | $39.43 (-0.15%) | $39.86 | $39.08 | 794,647 | $6.01 B |
| 12/13/2024 | $39.77 | $39.60 (-0.43%) | $39.78 | $39.01 | 763,800 | $6.04 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.
