Free Trial
→ The real reason Elon is fully endorsing Trump (From Porter & Company) (Ad) Free vnt Stock Alerts

Vontier (VNT) Stock Chart & Stock Price History

$35.31
+0.85 (+2.47%)
(As of 10/17/2024 ET)
Compare

Vontier Stock Price Performance

5 Day
Performance
+2.32%
1 Month
Performance
+5.53%
3 Month
Performance
-13.65%
6 Month
Performance
-12.58%
Year-To-Date
Performance
+2.20%
1 Year
Performance
+11.49%
Receive VNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on November 5. Just a day after the American election, Juan believes crypto could start a massive run up …
And one special coin could do even better.

VNT Stock Chart for Friday, October, 18, 2024

VNT Chart by TradingView

Vontier Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2024$34.46$35.31
+2.47%		$35.32$34.49701,746 shs$5.43 billion
10/16/2024$34.34$34.46
+0.35%		$34.85$34.31443,346 shs$5.30 billion
10/15/2024$34.35$34.34
-0.03%		$34.85$34.11751,472 shs$5.30 billion
10/14/2024$34.51$34.35
-0.46%		$34.59$34.26529,123 shs$5.30 billion
10/11/2024$33.88$34.51
+1.86%		$34.85$33.84826,085 shs$5.30 billion
10/10/2024$33.56$33.88
+0.95%		$33.90$32.91955,914 shs$5.23 billion
10/09/2024$33.20$33.56
+1.08%		$33.85$33.25465,236 shs$5.16 billion
10/08/2024$33.52$33.20
-0.95%		$33.64$33.13496,268 shs$5.10 billion
10/07/2024$33.69$33.52
-0.50%		$33.77$33.17635,881 shs$5.18 billion
10/04/2024$33.02$33.69
+2.03%		$33.71$33.27663,809 shs$5.18 billion
10/03/2024$33.36$33.02
-1.02%		$33.40$33.02796,593 shs$5.10 billion
10/02/2024$33.51$33.36
-0.45%		$33.88$33.22549,724 shs$5.15 billion
10/01/2024$33.74$33.51
-0.68%		$33.68$33.08615,781 shs$5.15 billion
09/30/2024$33.88$33.74
-0.41%		$33.97$33.45799,694 shs$5.19 billion
09/27/2024$33.46$33.88
+1.26%		$34.30$33.401.01 million shs$5.23 billion
09/26/2024$32.87$33.46
+1.79%		$33.58$33.081.19 million shs$5.14 billion
09/25/2024$33.27$32.87
-1.20%		$33.41$32.721.13 million shs$5.05 billion
09/24/2024$33.38$33.27
-0.33%		$33.61$33.24879,511 shs$5.14 billion
09/23/2024$33.24$33.38
+0.42%		$33.64$33.201.02 million shs$5.15 billion
09/20/2024$34.01$33.24
-2.26%		$33.81$33.212.99 million shs$5.13 billion
09/19/2024$33.22$34.01
+2.38%		$34.18$33.54537,637 shs$5.25 billion
09/18/2024$33.46$33.22
-0.72%		$33.88$33.10664,141 shs$5.13 billion
09/17/2024$33.45$33.46
+0.03%		$33.85$33.30509,103 shs$5.14 billion
09/16/2024$33.14$33.45
+0.94%		$33.60$33.10641,345 shs$5.14 billion
09/13/2024$32.41$33.14
+2.25%		$33.22$32.50947,915 shs$5.12 billion
09/12/2024$31.95$32.41
+1.44%		$32.58$31.801.37 million shs$4.98 billion
09/11/2024$32.26$31.95
-0.96%		$32.16$31.221.27 million shs$4.91 billion
09/10/2024$32.29$32.26
-0.09%		$32.45$31.99620,360 shs$4.96 billion
09/09/2024$32.55$32.29
-0.80%		$32.74$32.26800,644 shs$4.99 billion
09/06/2024$33.10$32.55
-1.66%		$33.35$32.50552,273 shs$5.00 billion
09/05/2024$33.41$33.10
-0.93%		$33.63$33.07937,940 shs$5.11 billion
09/04/2024$33.79$33.41
-1.12%		$33.74$33.221.32 million shs$5.14 billion
09/03/2024$35.03$33.79
-3.54%		$34.78$33.421.38 million shs$5.19 billion
09/02/2024$35.03$35.03$35.18$34.731.89 million shs$5.38 billion
08/30/2024$34.77$35.03
+0.75%		$35.18$34.731.88 million shs$5.41 billion
08/29/2024$34.65$34.77
+0.35%		$35.39$34.73646,697 shs$5.34 billion
08/28/2024$34.96$34.65
-0.89%		$35.23$34.63592,466 shs$5.35 billion
08/27/2024$34.97$34.96
-0.03%		$35.10$34.36703,467 shs$5.40 billion
08/26/2024$35.03$34.97
-0.17%		$35.44$34.85567,631 shs$5.40 billion
08/23/2024$34.39$35.03
+1.85%		$35.33$34.65582,823 shs$5.41 billion
Crypto’s next big bull run? (Ad)

Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on November 5. Just a day after the American election, Juan believes crypto could start a massive run up …

And one special coin could do even better.
08/22/2024$34.81$34.39
-1.21%		$35.15$34.37656,964 shs$5.31 billion
08/21/2024$34.30$34.81
+1.49%		$34.83$34.261.23 million shs$5.37 billion
08/20/2024$34.67$34.30
-1.07%		$34.78$34.22681,224 shs$5.27 billion
08/19/2024$34.16$34.67
+1.49%		$34.92$34.19644,984 shs$5.35 billion
08/16/2024$34.47$34.16
-0.90%		$34.54$34.071.14 million shs$5.25 billion
08/15/2024$33.72$34.47
+2.22%		$34.68$34.15623,014 shs$5.32 billion
08/14/2024$33.83$33.72
-0.33%		$34.00$33.52991,169 shs$5.21 billion
08/13/2024$32.90$33.83
+2.83%		$33.95$33.051.18 million shs$5.22 billion
08/12/2024$33.44$32.90
-1.61%		$33.53$32.89708,844 shs$5.08 billion
08/09/2024$33.41$33.44
+0.09%		$33.46$32.98791,971 shs$5.14 billion
08/08/2024$32.69$33.41
+2.20%		$33.61$33.07947,070 shs$5.14 billion
08/07/2024$32.82$32.69
-0.40%		$33.52$32.511.01 million shs$5.05 billion
08/06/2024$32.41$32.82
+1.27%		$33.29$32.31977,157 shs$5.07 billion
08/05/2024$33.02$32.41
-1.85%		$33.05$32.031.95 million shs$5.00 billion
08/02/2024$35.26$33.02
-6.34%		$34.99$32.711.58 million shs$5.10 billion
08/01/2024$39.26$35.26
-10.19%		$35.34$32.213.64 million shs$5.44 billion
07/31/2024$38.89$39.26
+0.94%		$39.95$38.94762,327 shs$6.06 billion
07/30/2024$39.36$38.89
-1.19%		$39.87$38.68516,021 shs$6.00 billion
07/29/2024$39.24$39.36
+0.31%		$39.76$39.08293,835 shs$6.08 billion
07/26/2024$38.57$39.21
+1.66%		$39.68$38.89745,023 shs$6.05 billion
07/25/2024$38.62$38.57
-0.13%		$39.29$38.41631,056 shs$5.96 billion
07/24/2024$39.54$38.62
-2.33%		$39.54$38.60594,348 shs$5.96 billion
07/23/2024$39.65$39.54
-0.28%		$40.13$39.13566,887 shs$6.10 billion
07/22/2024$39.75$39.65
-0.25%		$40.19$39.361.55 million shs$6.12 billion
07/19/2024$39.93$39.75
-0.44%		$40.03$39.17518,136 shs$6.14 billion
07/18/2024$40.89$39.93
-2.36%		$41.36$39.76573,489 shs$6.16 billion
07/17/2024$41.39$40.89
-1.21%		$41.45$40.78466,584 shs$6.31 billion
07/16/2024$40.47$41.39
+2.27%		$41.61$40.69500,486 shs$6.39 billion

Related Companies:

This page (NYSE:VNT) was last updated on 10/18/2024 by MarketBeat.com Staff
From Our Partners
Don’t Buy Another Stock Until Reading This…
Buying stocks in today's market is a gamble… Unless you're using the right proven strategy! During my up...
Unstoppable Prosperity | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
320 hedge funds just sold this stock
320 hedge funds just sold this stock A strange force has seized control of Wall Street. Hedge funds are alr...
Chaikin Analytics | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Equation for Profits: Volatility = Opportunity
FREE Intro to Options Class Online Tonight
Prosper Trading Academy | Sponsored