5 DAY PERFORMANCE
+20.17%
1 MONTH PERFORMANCE
+32.82%
3 MONTH PERFORMANCE
+10.19%
6 MONTH PERFORMANCE
-8.29%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
-4.78%
Vontier Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $36.26 | $35.28 (-2.7%) | $36.58 | $33.59 | 4.05 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 |
| 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 |
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.
