VNT - Vontier Corp
39.58
-0.950 -2.400%
Share volume: 887,562
Last Updated: 03-05-2026
Measuring And Control Equipment/Totalizing Fluid Meters & Counting Devices:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$40.53
-0.95
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $39.96 | $39.96 | $40.22 | $40.22 | $39.23 | $39.23 | $39.58 | $39.58 | 887,562 | $887,562.00 |
| 03-04-2026 | $40.44 | $40.44 | $40.76 | $40.76 | $39.64 | $39.64 | $40.53 | $40.53 | 1,110,384 | $1,110,384.00 |
| 03-03-2026 | $39.73 | $39.73 | $40.70 | $40.70 | $39.21 | $39.21 | $40.34 | $40.34 | 969,397 | $969,397.00 |
| 03-02-2026 | $40.16 | $40.16 | $41.12 | $41.12 | $39.87 | $39.87 | $41.11 | $41.11 | 1,037,126 | $1,037,126.00 |
| 02-27-2026 | $40.53 | $40.53 | $40.99 | $40.99 | $39.87 | $39.87 | $40.92 | $40.92 | 1,534,545 | $1,534,545.00 |
| 02-26-2026 | $40.97 | $40.97 | $41.30 | $41.30 | $40.24 | $40.24 | $41.02 | $41.02 | 1,253,581 | $1,253,581.00 |
| 02-25-2026 | $41.00 | $41.00 | $41.42 | $41.42 | $40.14 | $40.14 | $40.68 | $40.68 | 686,337 | $686,337.00 |
| 02-24-2026 | $40.61 | $40.61 | $41.32 | $41.32 | $40.50 | $40.50 | $40.94 | $40.94 | 790,258 | $790,258.00 |
| 02-23-2026 | $41.04 | $41.04 | $41.39 | $41.39 | $40.26 | $40.26 | $40.43 | $40.43 | 831,669 | $831,669.00 |
| 02-20-2026 | $40.90 | $40.90 | $41.72 | $41.72 | $40.53 | $40.53 | $40.96 | $40.96 | 1,118,622 | $1,118,622.00 |