Vontier Corp (VNT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.16	35.95	34.82	35.09	-0.54%	2,425,800
2026-08-06	36.26	36.58	33.59	35.28	+4.94%	4,100,400
2026-08-05	33.35	33.97	33.20	33.62	-0.59%	2,068,100
2026-08-04	32.63	33.99	32.52	33.82	+3.08%	1,604,400
2026-08-03	32.45	33.06	32.34	32.81	+2.12%	1,082,900
2026-07-31	31.92	32.37	31.59	32.13	+0.75%	1,283,600
2026-07-30	32.58	32.63	31.27	31.89	-1.12%	1,256,300
2026-07-29	32.30	32.70	32.02	32.25	-1.77%	1,604,300
2026-07-28	31.95	33.21	31.69	32.83	+3.11%	1,615,600
2026-07-27	31.08	31.88	30.98	31.84	+3.44%	1,893,300
2026-07-24	30.31	30.89	30.25	30.78	+1.68%	1,157,300
2026-07-23	30.03	30.36	29.77	30.27	+0.26%	974,900
2026-07-22	30.19	30.49	29.92	30.19	-0.13%	869,900
2026-07-21	30.04	30.48	29.88	30.23	+1.48%	956,300
2026-07-20	30.39	30.59	29.66	29.79	-1.85%	925,900
2026-07-17	30.27	30.98	30.22	30.35	-0.82%	1,134,000
2026-07-16	29.58	30.68	29.58	30.60	+3.10%	1,440,800
2026-07-15	29.41	29.74	28.94	29.68	+1.09%	2,058,200
2026-07-14	29.72	29.90	28.99	29.36	+0.07%	1,435,300
2026-07-13	29.39	29.91	29.06	29.34	-0.27%	1,283,900
2026-07-10	29.00	29.60	28.82	29.42	+1.73%	1,291,700
2026-07-09	28.76	29.02	28.38	28.92	+1.40%	1,583,200
2026-07-08	28.46	28.71	28.15	28.52	+0.11%	1,799,600
2026-07-07	29.10	29.12	28.38	28.49	-2.00%	1,966,700
2026-07-06	28.55	29.70	28.40	29.07	+1.57%	1,689,300
2026-07-02	28.85	29.07	28.31	28.62	+0.14%	1,314,100
2026-07-01	28.90	29.34	28.56	28.58	-1.45%	1,818,500
2026-06-30	28.91	29.19	28.50	29.00	+1.01%	1,782,500
2026-06-29	29.46	29.67	28.71	28.71	-3.04%	1,775,400
2026-06-26	30.23	30.44	29.41	29.61	-2.50%	2,618,100
2026-06-25	30.74	31.26	30.16	30.37	+0.40%	1,383,800
2026-06-24	30.24	30.69	29.98	30.25	+0.60%	1,588,700
2026-06-23	30.26	30.69	30.02	30.07	-1.28%	2,027,000
2026-06-22	29.79	30.47	29.63	30.46	+1.84%	1,619,400
2026-06-18	29.61	30.22	29.61	29.91	+3.00%	3,430,600
2026-06-17	29.81	30.16	28.91	29.04	-2.48%	1,791,600
2026-06-16	29.67	30.07	29.44	29.78	+0.81%	1,461,900
2026-06-15	30.00	30.06	29.33	29.54	+0.92%	1,313,200
2026-06-12	28.92	29.50	28.51	29.27	+2.09%	1,352,800
2026-06-11	28.36	28.86	27.80	28.67	+1.24%	2,283,800
2026-06-10	28.68	28.79	28.01	28.32	-1.73%	2,174,900
2026-06-09	28.76	29.15	28.23	28.82	+1.44%	1,767,500
2026-06-08	28.06	28.75	27.82	28.41	+0.92%	1,970,400
2026-06-05	28.30	28.58	28.01	28.15	-0.60%	1,536,600
2026-06-04	28.63	28.70	27.95	28.32	-0.53%	1,699,100
2026-06-03	28.23	28.53	28.06	28.47	+0.28%	1,603,700
2026-06-02	28.60	28.79	28.20	28.39	-0.25%	1,630,100
2026-06-01	27.98	28.90	27.69	28.46	+0.28%	2,478,900
2026-05-29	28.80	29.02	28.31	28.38	-1.77%	2,190,900
2026-05-28	28.98	29.20	28.59	28.89	-1.13%	1,859,600
2026-05-27	29.73	29.74	29.21	29.22	-1.02%	1,802,100
2026-05-26	29.24	29.69	28.78	29.52	-0.37%	2,653,800
2026-05-22	29.12	29.70	28.94	29.63	+2.46%	1,595,700
2026-05-21	28.14	29.31	27.70	28.92	+1.76%	2,413,100
2026-05-20	27.89	28.57	27.25	28.42	+2.23%	2,869,600
2026-05-19	28.75	28.76	27.74	27.80	-0.68%	3,058,500
2026-05-18	28.00	28.41	27.76	27.99	-0.14%	2,213,200
2026-05-15	28.30	28.60	27.78	28.03	-2.40%	2,156,600
2026-05-14	29.43	29.82	28.64	28.72	-1.03%	2,045,500
2026-05-13	29.26	29.52	28.61	29.02	-0.99%	4,028,600
2026-05-12	30.03	30.33	29.09	29.31	-2.20%	2,723,100
2026-05-11	29.93	30.77	29.48	29.97	-0.40%	3,152,300
2026-05-08	30.88	31.47	30.02	30.09	-1.89%	3,714,100
2026-05-07	34.65	34.73	30.01	30.67	-12.47%	5,339,200
2026-05-06	35.59	36.00	34.83	35.04	+0.37%	1,975,400
2026-05-05	34.99	35.35	34.63	34.91	+0.34%	1,006,700
2026-05-04	35.05	35.43	34.72	34.79	-1.05%	1,339,600
2026-05-01	35.96	36.00	35.02	35.16	-2.01%	1,687,700
2026-04-30	34.99	35.92	34.82	35.88	+3.34%	1,893,500
2026-04-29	35.11	35.60	34.43	34.72	-1.95%	810,300
2026-04-28	36.12	36.20	35.26	35.41	-1.78%	744,100
2026-04-27	36.27	36.65	35.89	36.05	-0.30%	932,000
2026-04-24	36.75	37.08	35.87	36.16	-1.82%	1,302,400
2026-04-23	36.49	37.15	36.26	36.83	+1.38%	1,437,300
2026-04-22	37.07	37.20	35.78	36.33	-1.06%	1,066,600
2026-04-21	37.48	37.95	36.65	36.72	-1.69%	921,300
2026-04-20	37.11	37.57	37.11	37.35	+0.13%	566,600
2026-04-17	37.03	37.96	36.58	37.30	+2.28%	750,400
2026-04-16	36.53	37.01	36.31	36.47	+0.19%	861,200
2026-04-15	37.50	37.60	36.20	36.40	-3.17%	1,114,500
2026-04-14	37.49	37.80	37.30	37.59	+0.43%	1,142,100
2026-04-13	36.60	37.51	36.48	37.43	+1.13%	1,222,200
2026-04-10	37.26	37.27	36.89	37.01	-0.40%	567,500
2026-04-09	36.46	37.37	36.35	37.16	+0.76%	681,300
2026-04-08	37.15	37.56	36.77	36.88	+4.36%	957,200
2026-04-07	35.21	35.69	35.03	35.34	-0.31%	810,900
2026-04-06	35.36	35.58	34.99	35.45	+0.23%	603,300
2026-04-02	35.11	36.19	34.73	35.37	-1.64%	793,300
2026-04-01	35.70	36.20	35.57	35.96	+1.38%	698,600
2026-03-31	34.60	35.67	34.44	35.47	+3.68%	875,800
2026-03-30	35.34	35.34	34.03	34.21	-2.56%	759,300
2026-03-27	35.94	35.94	34.97	35.11	-2.31%	892,600
2026-03-26	36.40	36.75	35.84	35.94	-2.18%	731,200
2026-03-25	37.36	37.52	36.23	36.74	-0.51%	872,900
2026-03-24	36.13	37.22	35.61	36.93	+1.21%	880,200
2026-03-23	34.98	37.19	34.98	36.49	+3.66%	1,812,100
2026-03-20	35.18	35.36	34.83	35.20	-0.37%	1,678,300
2026-03-19	35.12	35.66	34.93	35.33	-0.62%	1,320,300
2026-03-18	36.30	36.71	35.55	35.55	-2.47%	880,900
2026-03-17	36.56	36.83	35.92	36.45	+0.41%	716,900
2026-03-16	36.66	36.88	36.21	36.30	+0.81%	756,600
2026-03-13	36.67	36.67	35.59	36.01	-0.55%	771,700
2026-03-12	37.17	37.49	36.16	36.21	-4.08%	926,900
2026-03-11	38.02	38.02	37.09	37.75	-0.81%	870,700
2026-03-10	38.58	38.84	38.04	38.06	-1.40%	746,600
2026-03-09	37.87	38.64	36.91	38.60	+0.65%	1,032,700
2026-03-06	38.74	38.93	38.05	38.35	-3.11%	1,086,500
2026-03-05	39.96	40.22	39.23	39.58	-2.34%	887,600
2026-03-04	40.44	40.76	39.63	40.53	+0.47%	1,110,400
2026-03-03	39.73	40.70	39.21	40.34	-1.87%	969,400
2026-03-02	40.16	41.12	39.87	41.11	+0.46%	1,037,100
2026-02-27	40.53	40.99	39.87	40.92	-0.24%	1,534,500
2026-02-26	40.97	41.30	40.24	41.02	+0.84%	1,253,600
2026-02-25	41.00	41.42	40.13	40.68	-0.64%	686,300
2026-02-24	40.61	41.32	40.50	40.94	+1.26%	790,300
2026-02-23	41.04	41.39	40.26	40.43	-1.29%	831,700
2026-02-20	40.90	41.72	40.53	40.96	-0.12%	1,118,600
2026-02-19	40.70	41.28	40.39	41.01	+0.15%	1,205,900
2026-02-18	40.58	41.61	40.26	40.95	+0.81%	1,218,700
2026-02-17	41.67	41.95	40.61	40.62	-2.80%	1,771,200
2026-02-13	42.88	43.46	41.77	41.79	-0.74%	1,950,500
2026-02-12	44.73	48.20	41.70	42.10	+3.41%	4,533,400
2026-02-11	42.90	43.24	40.63	40.71	-4.35%	1,995,100
2026-02-10	42.83	42.96	42.15	42.56	-0.05%	1,223,000
2026-02-09	38.80	42.84	38.80	42.58	+1.14%	1,594,200
2026-02-06	39.93	42.26	39.93	42.10	+4.57%	1,263,900
2026-02-05	39.75	40.43	39.60	40.26	+0.20%	1,252,700
2026-02-04	39.23	40.76	38.97	40.18	+3.64%	1,786,800
2026-02-03	37.84	38.97	37.78	38.77	+2.65%	1,961,000
2026-02-02	37.31	38.02	37.23	37.77	+0.72%	1,274,900
2026-01-30	37.14	37.70	37.05	37.50	+0.19%	1,253,000
2026-01-29	37.24	37.53	36.40	37.43	+1.44%	1,839,900
2026-01-28	36.98	37.47	36.80	36.90	-0.27%	689,100
2026-01-27	37.38	37.38	36.85	37.00	-0.86%	732,700
2026-01-26	37.06	37.35	36.80	37.32	+1.22%	867,800
2026-01-23	37.41	37.62	36.80	36.87	-1.84%	806,600
2026-01-22	37.65	38.13	37.32	37.56	+1.02%	1,192,500
2026-01-21	37.10	37.49	36.68	37.18	+1.39%	1,182,600
2026-01-20	37.01	37.38	36.40	36.67	-3.19%	1,208,800
2026-01-16	38.78	38.94	37.85	37.88	-2.57%	1,086,300
2026-01-15	38.60	39.02	38.55	38.88	+1.41%	709,800
2026-01-14	38.51	38.96	38.20	38.34	-0.70%	938,400
2026-01-13	38.74	39.16	38.46	38.61	-0.36%	659,300
2026-01-12	38.65	38.87	38.22	38.75	-0.62%	1,076,600
2026-01-09	38.86	39.18	38.49	38.99	+0.49%	629,900
2026-01-08	37.28	39.02	37.01	38.80	+3.52%	1,103,800
2026-01-07	38.44	38.44	37.23	37.48	-2.55%	900,500
2026-01-06	37.89	38.50	37.75	38.46	+1.08%	1,076,900
2026-01-05	37.99	38.68	37.99	38.05	+0.66%	1,162,800
2026-01-02	37.40	37.94	37.13	37.80	+1.67%	928,800
2025-12-31	37.88	38.02	36.87	37.18	-1.77%	976,000
2025-12-30	37.82	38.06	37.60	37.85	-0.13%	843,000
2025-12-29	38.09	38.27	37.58	37.90	-0.58%	649,500
2025-12-26	38.01	38.27	37.87	38.12	+0.18%	380,700
2025-12-24	38.09	38.17	37.90	38.05	+0.32%	343,500
2025-12-23	37.82	38.01	37.62	37.93	+0.03%	547,000
2025-12-22	38.05	38.05	37.56	37.92	+0.16%	839,500
2025-12-19	37.67	38.05	37.56	37.86	+0.61%	2,136,600
2025-12-18	37.63	37.92	37.36	37.63	+0.19%	1,537,800
2025-12-17	37.58	38.36	37.45	37.56	-0.29%	1,474,100
2025-12-16	37.39	37.77	37.24	37.67	+1.02%	1,408,300
2025-12-15	37.27	37.43	36.87	37.29	+0.51%	1,411,200
2025-12-12	37.20	37.32	36.83	37.10	-0.16%	1,557,400
2025-12-11	36.36	37.26	36.27	37.16	+2.23%	2,419,200
2025-12-10	35.79	36.51	35.62	36.35	+1.48%	1,136,300
2025-12-09	35.61	36.37	35.61	35.82	+0.20%	1,105,400
2025-12-08	36.30	36.37	35.69	35.75	-1.24%	973,200
2025-12-05	35.99	36.29	35.95	36.20	+0.47%	960,200
2025-12-04	35.88	36.31	35.83	36.03	+0.33%	813,300
2025-12-03	35.69	35.91	35.26	35.91	+0.76%	1,935,400
2025-12-02	36.12	36.13	35.47	35.64	-0.59%	803,900
2025-12-01	35.96	36.21	35.77	35.85	-1.19%	867,500
2025-11-28	35.82	36.37	35.64	36.28	+1.57%	503,700
2025-11-26	35.70	36.04	35.41	35.72	+0.06%	744,200
2025-11-25	35.48	35.84	35.19	35.70	+1.31%	911,700
2025-11-24	34.76	35.35	34.61	35.24	+1.00%	1,285,000
2025-11-21	34.16	35.27	34.00	34.89	+2.77%	1,094,600
2025-11-20	35.31	35.49	33.88	33.95	-1.91%	1,200,200
2025-11-19	34.73	34.89	34.45	34.61	-0.17%	970,000
2025-11-18	34.44	35.02	34.13	34.67	-0.09%	1,763,500
2025-11-17	35.75	35.93	34.58	34.70	-3.34%	1,194,000
2025-11-14	34.74	36.02	34.74	35.90	-1.02%	1,302,100
2025-11-13	37.04	37.16	36.13	36.27	-2.45%	1,329,900
2025-11-12	37.35	37.96	37.16	37.18	-0.35%	1,567,400
2025-11-11	37.81	37.82	37.25	37.31	-1.53%	997,900
2025-11-10	38.28	38.32	37.39	37.89	-0.18%	973,200
2025-11-07	37.46	38.12	36.90	37.96	+0.40%	1,126,500
2025-11-06	38.12	38.51	37.27	37.81	-0.84%	1,382,100
2025-11-05	37.49	38.29	37.26	38.13	+1.38%	1,274,100
2025-11-04	37.41	38.03	37.41	37.61	-0.63%	1,650,300
2025-11-03	38.15	38.41	37.46	37.85	-1.69%	1,939,100
2025-10-31	38.09	38.77	36.14	38.50	+1.10%	2,510,000
2025-10-30	39.34	42.28	37.95	38.08	-10.92%	2,878,100
2025-10-29	42.60	43.21	42.47	42.75	+0.09%	1,100,900
2025-10-28	42.83	43.14	42.41	42.71	-0.74%	642,600
2025-10-27	43.18	43.38	42.73	43.03	+0.33%	736,100
2025-10-24	43.51	43.54	42.84	42.89	-0.30%	938,900
2025-10-23	42.35	43.12	42.26	43.02	+1.80%	755,600
2025-10-22	43.28	43.35	42.24	42.26	-2.20%	790,800
2025-10-21	43.03	43.71	42.87	43.21	+0.37%	749,500
2025-10-20	42.75	43.23	42.41	43.05	+1.27%	852,700
2025-10-17	41.40	42.58	41.33	42.51	+2.68%	1,430,300
2025-10-16	40.69	41.50	40.54	41.40	+2.42%	1,289,800
2025-10-15	40.32	40.91	39.70	40.42	+3.27%	1,773,000
2025-10-14	37.99	39.46	37.99	39.14	+1.69%	846,200
2025-10-13	39.05	39.17	38.49	38.49	+0.29%	1,065,700
2025-10-10	39.74	39.80	38.27	38.38	-3.11%	1,097,700
2025-10-09	40.10	40.21	39.49	39.61	-0.88%	1,095,300
2025-10-08	39.99	40.17	39.40	39.96	+0.48%	1,011,200
2025-10-07	40.73	40.90	39.46	39.77	-1.73%	887,400
2025-10-06	41.84	41.90	40.33	40.47	-2.27%	900,500
2025-10-03	41.93	42.16	41.32	41.41	-0.98%	978,400
2025-10-02	41.90	42.21	41.54	41.82	+0.10%	745,200
2025-10-01	41.70	42.04	41.65	41.78	-0.45%	900,300
2025-09-30	41.87	42.06	41.44	41.97	+0.50%	562,500
2025-09-29	42.45	42.58	41.76	41.76	-0.95%	670,800
2025-09-26	41.94	42.31	41.78	42.16	+0.96%	825,100
2025-09-25	41.75	42.00	41.33	41.76	-1.23%	696,100
2025-09-24	43.00	43.06	42.26	42.28	-1.49%	630,200
2025-09-23	43.30	43.63	42.77	42.92	-0.51%	586,100
2025-09-22	42.99	43.29	42.75	43.14	-0.30%	555,100
2025-09-19	43.72	43.88	43.02	43.27	-0.57%	2,085,000
2025-09-18	42.80	43.60	42.72	43.52	+2.23%	645,000
2025-09-17	42.75	43.39	42.35	42.57	-0.05%	961,300
2025-09-16	42.87	42.99	42.28	42.59	-0.37%	689,200
2025-09-15	42.97	43.21	42.66	42.75	-0.23%	586,800
2025-09-12	43.07	43.26	42.68	42.85	-0.88%	896,700
2025-09-11	43.08	43.61	42.84	43.23	+0.75%	1,138,500
2025-09-10	42.75	43.10	42.68	42.91	+0.78%	943,000
2025-09-09	43.26	43.37	42.31	42.58	-1.84%	629,000
2025-09-08	43.50	43.62	43.09	43.38	-0.16%	695,000
2025-09-05	43.51	43.72	42.94	43.45	+0.37%	706,200
2025-09-04	42.69	43.31	42.49	43.29	+1.72%	604,400
2025-09-03	42.25	42.58	42.04	42.56	+0.38%	716,400
2025-09-02	42.14	42.42	41.91	42.40	-1.19%	855,600
2025-08-29	43.33	43.41	42.74	42.91	-1.20%	705,800
2025-08-28	43.71	43.78	43.32	43.43	-0.09%	746,800
2025-08-27	43.21	43.72	43.09	43.47	+0.12%	1,214,700
2025-08-26	43.08	43.60	42.94	43.42	+0.67%	1,348,800
2025-08-25	43.53	43.59	43.10	43.13	-1.33%	655,500
2025-08-22	42.59	43.77	42.35	43.71	+3.38%	748,500
2025-08-21	42.25	42.50	42.06	42.28	+0.48%	818,800
2025-08-20	42.51	42.59	41.98	42.08	-1.41%	891,600
2025-08-19	42.56	43.09	42.45	42.68	+0.54%	630,400
2025-08-18	42.13	42.54	42.13	42.45	+0.81%	1,032,400
2025-08-15	42.91	43.27	41.80	42.11	-2.23%	969,600
2025-08-14	42.70	43.27	42.51	43.07	-0.25%	1,149,200
2025-08-13	42.46	43.32	42.15	43.18	+2.71%	1,647,400
2025-08-12	40.68	42.05	40.59	42.04	+4.14%	871,400
2025-08-11	40.62	40.90	40.19	40.37	-0.44%	1,020,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.56%). Worst month: Mar (-3.86%). Based on 5 years of daily data (2022–2026).

Jan+6.26%
Feb+9.56%
Mar-3.86%
Apr-3.53%
May-0.42%
Jun+2.70%
Jul+5.92%
Aug+2.32%
Sep-1.33%
Oct+2.23%
Nov+4.03%
Dec-0.75%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vontier Corp's (VNT) latest close?

35.09 on 2026-08-07, from the Closelook data lake's daily price record.

What is VNT's 52-week high and low?

48.20 high and 27.25 low over the trailing 52 weeks, as of 2026-08-07.

What is Vontier Corp's strongest and weakest month historically?

Historically, VNT's strongest calendar month has been Feb (average +9.56%) and its weakest Mar (average -3.86%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.