VNT - Vontier Corp
36.72
-0.630 -1.716%
Share volume: 921,287
Last Updated: 04-21-2026
Measuring And Control Equipment/Totalizing Fluid Meters & Counting Devices:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$37.35
-0.63
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $37.48 | $37.48 | $37.95 | $37.95 | $36.65 | $36.65 | $36.72 | $36.72 | 921,287 | $921,287.00 |
| 04-20-2026 | $37.11 | $37.11 | $37.57 | $37.57 | $37.11 | $37.11 | $37.35 | $37.35 | 566,567 | $566,567.00 |
| 04-17-2026 | $37.03 | $37.03 | $37.96 | $37.96 | $36.58 | $36.58 | $37.30 | $37.30 | 750,441 | $750,441.00 |
| 04-16-2026 | $36.53 | $36.53 | $37.01 | $37.01 | $36.31 | $36.31 | $36.47 | $36.47 | 861,178 | $861,178.00 |
| 04-15-2026 | $37.50 | $37.50 | $37.60 | $37.60 | $36.20 | $36.20 | $36.40 | $36.40 | 1,114,525 | $1,114,525.00 |
| 04-14-2026 | $37.49 | $37.49 | $37.80 | $37.80 | $37.30 | $37.30 | $37.59 | $37.59 | 1,142,136 | $1,142,136.00 |
| 04-13-2026 | $36.60 | $36.60 | $37.51 | $37.51 | $36.49 | $36.49 | $37.43 | $37.43 | 1,222,207 | $1,222,207.00 |
| 04-10-2026 | $37.26 | $37.26 | $37.27 | $37.27 | $36.89 | $36.89 | $37.01 | $37.01 | 567,520 | $567,520.00 |
| 04-09-2026 | $36.46 | $36.46 | $37.37 | $37.37 | $36.35 | $36.35 | $37.16 | $37.16 | 681,271 | $681,271.00 |
| 04-08-2026 | $37.15 | $37.15 | $37.56 | $37.56 | $36.78 | $36.78 | $36.88 | $36.88 | 957,169 | $957,169.00 |