NYSE - Nasdaq Real Time Price USD

Vontier Corporation (VNT)

Compare

29.32

-0.72

(-2.40%)

At close: 4:00:02 PM EDT

29.32

0.00

(0.00%)

After hours: 4:33:31 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	29.73	29.86	28.94	29.32	29.32	1,203,743
Apr 17, 2025	30.18	30.36	29.65	30.04	30.04	827,100
Apr 16, 2025	29.93	30.26	29.56	30.03	30.03	767,000
Apr 15, 2025	30.14	30.74	30.11	30.23	30.23	880,500
Apr 14, 2025	30.64	30.64	29.63	30.26	30.26	981,700
Apr 11, 2025	29.73	30.16	28.95	29.94	29.94	959,600
Apr 10, 2025	30.15	30.24	28.82	29.73	29.73	1,362,500
Apr 9, 2025	27.62	31.54	27.52	31.22	31.22	1,713,100
Apr 8, 2025	29.53	29.73	27.50	28.04	28.04	1,534,300
Apr 7, 2025	27.78	29.88	27.22	28.42	28.42	2,022,200
Apr 4, 2025	29.01	29.37	27.78	28.90	28.90	1,463,500
Apr 3, 2025	32.05	32.09	30.17	30.39	30.39	1,202,900
Apr 2, 2025	32.54	33.82	32.46	33.65	33.65	948,200
Apr 1, 2025	32.87	33.12	32.31	32.91	32.91	766,400
Mar 31, 2025	32.35	33.08	32.15	32.85	32.85	1,428,300
Mar 28, 2025	33.33	33.57	32.38	32.80	32.80	823,400
Mar 27, 2025	34.34	34.34	33.26	33.54	33.54	1,001,600
Mar 26, 2025	34.33	34.67	33.89	34.20	34.20	614,200
Mar 25, 2025	34.50	34.88	34.13	34.31	34.31	673,500
Mar 24, 2025	34.37	34.54	34.13	34.54	34.54	734,200
Mar 21, 2025	33.52	33.75	33.21	33.71	33.71	1,000,500
Mar 20, 2025	33.98	34.41	33.72	33.89	33.89	970,400
Mar 19, 2025	33.28	34.69	33.22	34.33	34.33	1,285,300
Mar 18, 2025	33.32	33.53	33.11	33.33	33.33	688,800
Mar 17, 2025	33.03	33.65	32.83	33.44	33.44	663,500
Mar 14, 2025	32.45	33.25	32.14	33.15	33.15	954,900
Mar 13, 2025	32.71	32.89	31.79	32.10	32.10	1,208,000
Mar 12, 2025	32.88	33.30	32.42	32.80	32.80	1,273,900
Mar 11, 2025	32.73	33.19	32.10	32.57	32.57	1,312,300
Mar 10, 2025	33.06	33.27	32.09	32.61	32.61	2,192,400
Mar 7, 2025	33.77	34.21	32.64	33.64	33.64	2,015,100
Mar 6, 2025	0.025 Dividend
Mar 6, 2025	34.48	34.64	33.46	33.97	33.97	1,329,900
Mar 5, 2025	34.79	34.99	34.20	34.91	34.88	1,371,200
Mar 4, 2025	35.57	35.67	34.54	34.71	34.69	1,427,500
Mar 3, 2025	37.48	37.70	36.13	36.20	36.17	938,100
Feb 28, 2025	36.97	37.40	36.67	37.35	37.32	1,363,200
Feb 27, 2025	37.88	38.06	36.97	37.03	37.00	910,700
Feb 26, 2025	38.00	38.38	37.72	37.83	37.80	828,800
Feb 25, 2025	38.05	38.48	37.58	37.99	37.96	1,375,900
Feb 24, 2025	37.84	38.20	37.22	37.90	37.87	1,316,000
Feb 21, 2025	38.87	38.88	37.49	37.71	37.68	1,645,200
Feb 20, 2025	38.55	39.04	38.10	38.62	38.59	3,205,300
Feb 19, 2025	40.16	40.75	39.99	40.32	40.29	1,062,600
Feb 18, 2025	39.24	40.26	39.06	40.25	40.22	974,700
Feb 14, 2025	38.66	39.56	38.63	39.27	39.24	881,300
Feb 13, 2025	37.76	39.46	37.50	38.40	38.37	1,203,100
Feb 12, 2025	37.37	38.91	37.18	37.72	37.69	1,335,600
Feb 11, 2025	38.19	38.57	37.69	37.82	37.79	840,500
Feb 10, 2025	38.55	38.70	38.17	38.55	38.52	610,300
Feb 7, 2025	39.04	39.04	38.38	38.39	38.36	581,600
Feb 6, 2025	38.98	39.08	38.50	38.84	38.81	544,800
Feb 5, 2025	38.40	38.95	38.10	38.88	38.85	441,400
Feb 4, 2025	38.22	38.34	37.74	38.10	38.07	400,300
Feb 3, 2025	37.61	38.29	37.15	37.95	37.92	502,100
Jan 31, 2025	39.03	39.17	38.22	38.55	38.52	694,500
Jan 30, 2025	38.47	39.60	38.37	39.07	39.04	750,400
Jan 29, 2025	38.06	38.30	37.73	37.91	37.88	375,700
Jan 28, 2025	37.90	38.11	37.65	38.00	37.97	343,800
Jan 27, 2025	38.18	38.56	37.88	38.00	37.97	577,600
Jan 24, 2025	38.41	38.96	38.37	38.62	38.59	497,200
Jan 23, 2025	38.38	38.87	38.21	38.65	38.62	426,400
Jan 22, 2025	39.06	39.54	38.39	38.51	38.48	588,300
Jan 21, 2025	37.77	39.05	37.68	39.00	38.97	913,500
Jan 17, 2025	37.48	37.82	37.34	37.46	37.43	490,100
Jan 16, 2025	36.67	37.26	36.57	37.21	37.18	543,900
Jan 15, 2025	37.14	37.53	36.56	36.82	36.79	642,600
Jan 14, 2025	35.75	36.60	35.75	36.35	36.32	617,700
Jan 13, 2025	35.53	36.00	35.46	35.76	35.73	609,000
Jan 10, 2025	35.75	36.23	35.66	35.97	35.94	732,700
Jan 8, 2025	36.20	36.25	35.81	36.12	36.09	577,100
Jan 7, 2025	36.98	37.38	36.24	36.63	36.60	818,500
Jan 6, 2025	36.84	37.49	36.81	36.89	36.86	711,100
Jan 3, 2025	36.15	36.76	36.05	36.72	36.69	508,900
Jan 2, 2025	36.64	36.95	35.98	36.06	36.03	514,000
Dec 31, 2024	36.29	36.63	36.19	36.47	36.44	539,000
Dec 30, 2024	36.31	36.47	35.90	36.22	36.19	410,500
Dec 27, 2024	37.08	37.39	36.41	36.61	36.58	309,700
Dec 26, 2024	36.96	37.42	36.96	37.35	37.32	395,100
Dec 24, 2024	36.84	37.13	36.63	37.11	37.08	182,300
Dec 23, 2024	36.27	36.93	36.27	36.82	36.79	584,500
Dec 20, 2024	36.18	36.90	35.79	36.53	36.50	4,081,800
Dec 19, 2024	37.17	37.35	36.34	36.38	36.35	1,005,000
Dec 18, 2024	38.42	38.46	36.74	36.95	36.92	868,100
Dec 17, 2024	39.25	39.40	38.12	38.18	38.15	1,320,200
Dec 16, 2024	39.49	39.86	39.08	39.43	39.40	794,600
Dec 13, 2024	39.77	39.78	39.01	39.60	39.57	763,800
Dec 12, 2024	39.94	40.41	39.65	39.91	39.88	1,144,600
Dec 11, 2024	39.44	39.44	38.93	39.16	39.13	823,100
Dec 10, 2024	39.71	39.87	38.69	39.15	39.12	1,100,800
Dec 9, 2024	38.74	39.10	38.56	38.89	38.86	534,100
Dec 6, 2024	38.79	38.79	38.31	38.64	38.61	731,300
Dec 5, 2024	39.14	39.18	38.40	38.51	38.48	443,100
Dec 4, 2024	38.99	39.20	38.62	39.08	39.05	496,900
Dec 3, 2024	39.14	39.24	38.70	38.93	38.90	591,700
Dec 2, 2024	39.38	39.58	39.10	39.31	39.28	807,100
Nov 29, 2024	39.30	39.63	39.20	39.26	39.23	675,900
Nov 27, 2024	39.02	39.39	38.71	39.18	39.15	624,000
Nov 26, 2024	38.91	39.13	38.64	38.95	38.92	833,200
Nov 25, 2024	39.27	39.63	38.98	39.02	38.99	1,337,700
Nov 22, 2024	38.41	38.95	38.04	38.84	38.81	1,137,700
Nov 21, 2024	0.025 Dividend
Nov 21, 2024	37.74	38.48	37.34	38.32	38.29	953,100
Nov 20, 2024	37.08	37.53	36.79	37.39	37.34	964,400
Nov 19, 2024	37.12	37.48	36.71	37.09	37.04	1,072,600
Nov 18, 2024	38.09	38.31	37.60	37.62	37.57	755,000
Nov 15, 2024	39.00	39.10	38.04	38.08	38.03	707,300
Nov 14, 2024	39.04	39.19	38.76	38.94	38.89	882,000
Nov 13, 2024	39.52	39.76	39.07	39.12	39.07	1,161,800
Nov 12, 2024	40.22	40.33	39.51	39.52	39.47	1,088,200
Nov 11, 2024	40.25	40.80	40.14	40.35	40.29	732,200
Nov 8, 2024	40.35	40.99	39.81	40.05	39.99	1,163,300
Nov 7, 2024	40.07	40.71	39.70	40.45	40.39	1,017,400
Nov 6, 2024	40.00	40.25	39.10	40.02	39.96	1,211,600
Nov 5, 2024	37.07	38.08	36.53	38.01	37.96	1,094,500
Nov 4, 2024	36.99	37.56	36.75	37.08	37.03	736,700
Nov 1, 2024	36.78	37.38	36.54	36.96	36.91	1,215,600
Oct 31, 2024	36.29	37.48	36.23	37.08	37.03	1,674,800
Oct 30, 2024	33.68	34.42	33.60	34.08	34.03	951,200
Oct 29, 2024	34.37	34.53	33.80	33.93	33.88	1,488,200
Oct 28, 2024	34.22	34.73	34.20	34.49	34.44	970,200
Oct 25, 2024	34.61	34.81	33.99	34.03	33.98	542,300
Oct 24, 2024	34.32	34.40	34.10	34.33	34.28	719,100
Oct 23, 2024	34.27	34.64	33.93	34.23	34.18	498,500
Oct 22, 2024	35.04	35.18	34.72	34.74	34.69	490,900
Oct 21, 2024	35.19	35.38	35.01	35.21	35.16	471,300
Oct 18, 2024	35.41	35.41	34.95	35.30	35.25	570,800
Oct 17, 2024	34.58	35.32	34.49	35.31	35.26	701,800
Oct 16, 2024	34.56	34.85	34.31	34.46	34.41	443,400
Oct 15, 2024	34.15	34.85	34.11	34.34	34.29	751,500
Oct 14, 2024	34.54	34.59	34.26	34.35	34.30	529,100
Oct 11, 2024	33.84	34.85	33.84	34.51	34.46	826,100
Oct 10, 2024	33.23	33.90	32.91	33.88	33.83	955,900
Oct 9, 2024	33.36	33.85	33.25	33.53	33.48	465,200
Oct 8, 2024	33.50	33.63	33.13	33.20	33.15	496,300
Oct 7, 2024	33.46	33.77	33.17	33.52	33.47	635,900
Oct 4, 2024	33.44	33.71	33.27	33.69	33.64	663,800
Oct 3, 2024	33.12	33.40	33.01	33.03	32.98	796,600
Oct 2, 2024	33.45	33.88	33.22	33.36	33.31	549,700
Oct 1, 2024	33.55	33.68	33.08	33.51	33.46	615,800
Sep 30, 2024	33.80	33.97	33.45	33.74	33.69	815,300
Sep 27, 2024	33.58	34.30	33.40	33.88	33.83	1,011,100
Sep 26, 2024	33.43	33.58	33.08	33.46	33.41	1,236,300
Sep 25, 2024	33.41	33.41	32.72	32.87	32.82	1,149,500
Sep 24, 2024	33.51	33.60	33.24	33.27	33.22	879,500
Sep 23, 2024	33.50	33.64	33.20	33.38	33.33	1,021,300
Sep 20, 2024	33.73	33.81	33.21	33.24	33.19	3,044,100
Sep 19, 2024	34.00	34.18	33.54	34.01	33.96	537,600
Sep 18, 2024	33.57	33.88	33.10	33.21	33.16	664,100
Sep 17, 2024	33.73	33.85	33.30	33.46	33.41	509,100
Sep 16, 2024	33.13	33.60	33.10	33.45	33.40	641,300
Sep 13, 2024	32.52	33.22	32.50	33.14	33.09	947,900
Sep 12, 2024	32.10	32.58	31.80	32.41	32.37	1,366,800
Sep 11, 2024	32.16	32.16	31.22	31.95	31.91	1,266,400
Sep 10, 2024	32.28	32.44	31.99	32.26	32.22	625,800
Sep 9, 2024	32.65	32.74	32.26	32.29	32.25	800,600
Sep 6, 2024	33.08	33.35	32.50	32.55	32.50	552,300
Sep 5, 2024	0.025 Dividend
Sep 5, 2024	33.41	33.63	33.06	33.11	33.06	937,900
Sep 4, 2024	33.63	33.74	33.22	33.40	33.33	1,319,600
Sep 3, 2024	34.66	34.79	33.42	33.78	33.71	1,384,700
Aug 30, 2024	34.83	35.17	34.73	35.03	34.96	1,885,200
Aug 29, 2024	34.92	35.39	34.73	34.77	34.70	646,900
Aug 28, 2024	34.97	35.23	34.63	34.65	34.58	592,500
Aug 27, 2024	34.60	35.10	34.36	34.96	34.89	703,500
Aug 26, 2024	35.28	35.44	34.85	34.96	34.89	567,600
Aug 23, 2024	34.59	35.33	34.59	35.03	34.96	583,100
Aug 22, 2024	34.83	35.15	34.37	34.40	34.33	657,000
Aug 21, 2024	34.51	34.83	34.26	34.81	34.74	1,232,300
Aug 20, 2024	34.38	34.78	34.21	34.30	34.23	681,200
Aug 19, 2024	34.19	34.92	34.19	34.67	34.60	645,300
Aug 16, 2024	34.46	34.54	34.07	34.16	34.09	1,145,000
Aug 15, 2024	34.31	34.69	34.05	34.47	34.40	623,000
Aug 14, 2024	33.90	34.00	33.52	33.72	33.65	991,200
Aug 13, 2024	33.17	33.95	33.05	33.83	33.76	1,178,900
Aug 12, 2024	33.35	33.53	32.89	32.93	32.86	708,800
Aug 9, 2024	33.31	33.46	32.98	33.44	33.37	792,000
Aug 8, 2024	33.08	33.61	33.07	33.40	33.33	947,100
Aug 7, 2024	33.29	33.54	32.50	32.69	32.62	1,009,000
Aug 6, 2024	32.50	33.29	32.31	32.80	32.73	977,200
Aug 5, 2024	32.84	33.05	32.03	32.41	32.34	1,954,800
Aug 2, 2024	34.36	34.99	32.71	33.02	32.95	1,578,400
Aug 1, 2024	34.01	35.34	32.16	35.25	35.17	3,644,800
Jul 31, 2024	39.27	39.98	38.94	39.23	39.15	762,300
Jul 30, 2024	39.56	39.87	38.68	38.92	38.84	516,000
Jul 29, 2024	39.27	39.76	39.10	39.37	39.29	293,900
Jul 26, 2024	39.15	39.68	38.89	39.24	39.16	745,000
Jul 25, 2024	38.67	39.29	38.41	38.57	38.49	631,100
Jul 24, 2024	39.20	39.55	38.58	38.62	38.54	594,300
Jul 23, 2024	39.49	40.13	39.13	39.54	39.46	566,900
Jul 22, 2024	40.19	40.19	39.35	39.65	39.57	1,546,900
Jul 19, 2024	39.87	40.03	39.17	39.75	39.67	518,200
Jul 18, 2024	40.75	41.35	39.76	39.94	39.85	573,500
Jul 17, 2024	40.95	41.45	40.78	40.89	40.80	466,600
Jul 16, 2024	40.61	41.61	40.58	41.39	41.30	500,500
Jul 15, 2024	39.69	40.54	39.54	40.47	40.38	584,100
Jul 12, 2024	40.21	40.31	39.59	39.60	39.52	477,900
Jul 11, 2024	39.15	39.96	39.15	39.71	39.63	595,100
Jul 10, 2024	37.99	38.73	37.90	38.71	38.63	540,100
Jul 9, 2024	38.03	38.44	37.96	37.99	37.91	405,700
Jul 8, 2024	38.33	38.83	38.08	38.16	38.08	737,600
Jul 5, 2024	38.21	38.44	37.75	38.07	37.99	1,014,800
Jul 3, 2024	38.28	38.67	38.06	38.33	38.25	344,500
Jul 2, 2024	38.32	38.37	38.00	38.28	38.20	519,400
Jul 1, 2024	38.47	38.51	37.83	37.89	37.81	422,700
Jun 28, 2024	38.34	38.65	37.98	38.20	38.12	2,321,600
Jun 27, 2024	38.37	38.47	38.04	38.11	38.03	579,700
Jun 26, 2024	38.25	38.46	37.90	38.39	38.31	486,100
Jun 25, 2024	39.39	39.39	38.37	38.38	38.30	460,500
Jun 24, 2024	39.54	39.68	39.32	39.36	39.28	506,500
Jun 21, 2024	39.23	39.56	38.74	39.54	39.46	2,542,300
Jun 20, 2024	39.30	39.88	39.00	39.19	39.11	812,700
Jun 18, 2024	38.44	39.53	38.34	39.43	39.35	753,100
Jun 17, 2024	38.09	38.54	37.98	38.36	38.28	568,900
Jun 14, 2024	38.24	38.30	37.75	38.13	38.05	365,200
Jun 13, 2024	38.72	39.00	38.37	38.74	38.66	377,400
Jun 12, 2024	38.79	39.22	38.52	38.88	38.80	372,600
Jun 11, 2024	38.46	38.69	37.83	38.04	37.96	604,000
Jun 10, 2024	38.54	38.84	38.25	38.79	38.71	555,400
Jun 7, 2024	39.07	39.35	38.69	39.02	38.94	530,500
Jun 6, 2024	0.025 Dividend
Jun 6, 2024	39.39	39.59	38.98	39.15	39.07	564,400
Jun 5, 2024	39.19	39.78	38.56	39.50	39.39	565,900
Jun 4, 2024	39.06	39.47	38.89	39.02	38.91	696,600
Jun 3, 2024	40.00	40.00	38.88	39.45	39.34	1,018,000
May 31, 2024	39.18	40.00	38.81	39.98	39.87	1,025,400
May 30, 2024	38.97	39.32	38.88	39.13	39.02	695,400
May 29, 2024	39.09	39.24	38.62	38.79	38.68	601,900
May 28, 2024	40.44	40.45	39.45	39.49	39.38	564,700
May 24, 2024	40.15	40.49	39.89	40.39	40.28	416,600
May 23, 2024	40.82	40.90	39.89	40.00	39.89	437,500
May 22, 2024	40.50	41.10	40.40	40.78	40.67	463,100
May 21, 2024	40.22	40.52	40.07	40.51	40.40	360,300
May 20, 2024	39.87	40.46	39.87	40.23	40.12	537,500
May 17, 2024	40.27	40.40	39.51	39.77	39.66	1,008,500
May 16, 2024	40.39	40.42	39.60	40.15	40.04	926,100
May 15, 2024	40.41	40.95	40.03	40.50	40.39	638,300
May 14, 2024	40.45	40.45	39.96	40.20	40.09	794,400
May 13, 2024	40.62	40.90	40.13	40.26	40.15	530,700
May 10, 2024	40.60	40.69	40.09	40.60	40.49	563,000
May 9, 2024	40.66	40.69	40.34	40.58	40.47	521,300
May 8, 2024	41.01	41.01	40.38	40.56	40.45	424,000
May 7, 2024	39.80	41.31	39.75	41.19	41.08	1,227,200
May 6, 2024	39.92	40.22	39.62	39.82	39.71	700,300
May 3, 2024	40.33	40.44	39.32	39.44	39.33	759,700
May 2, 2024	40.13	40.74	38.42	40.35	40.24	1,252,300
May 1, 2024	40.41	41.29	40.17	40.62	40.51	842,300
Apr 30, 2024	41.39	41.73	40.61	40.63	40.52	691,900
Apr 29, 2024	41.24	41.64	41.18	41.52	41.41	571,800
Apr 26, 2024	40.79	41.25	40.74	41.22	41.11	417,900
Apr 25, 2024	40.26	40.91	40.02	40.78	40.67	493,400
Apr 24, 2024	40.91	41.03	40.09	40.31	40.20	461,400
Apr 23, 2024	40.40	40.97	40.20	40.76	40.65	554,500
Apr 22, 2024	40.20	40.60	39.95	40.18	40.07	388,700

ST Sensata Technologies Holding plc

18.87

-3.08%

FTV Fortive Corporation

64.00

-2.20%

VPG Vishay Precision Group, Inc.

19.45

-4.52%

MLAB Mesa Laboratories, Inc.

109.02

-2.67%

ESE ESCO Technologies Inc.

146.61

-3.01%

CGNX Cognex Corporation

23.49

-1.18%

FARO FARO Technologies, Inc.

23.92

-1.20%

MKSI MKS Instruments, Inc.

60.33

-5.32%

NOVT Novanta Inc.

110.54

-3.53%

UCLE US Nuclear Corp.

0.0500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vontier Corporation (VNT)

Related Tickers