Vontier Stock Price History
NYSE: VNTIndustrialsIndustrial Machinery/ComponentsUSD
32.24+0.04 (+0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VNT price history at a glance
The price history for Vontier (VNT) on this page begins on September 21, 2020, when the stock closed at $34.00; it most recently closed at $32.24 on October 5, 2026. The highest price in this record is $48.20, reached on February 9, 2026; the latest close is 33.1% below that peak. Across the 5 complete calendar years in the table, VNT finished higher in 3 and lower in 2. Its best year was 2023 (+78.7%) and its worst was 2022 (-37.1%).
Over roughly 6 years the share price changed -5.2%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, VNT has lost 18.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $48.20
- Date of high
- Feb 9, 2026
- Low since 2020
- $16.55
- Date of low
- Sep 26, 2022
- 52-week high
- $48.20
- 52-week low
- $27.25
- IPO year
- 2020
- Last close
- $32.24
VNT returns
1 week
+1.83%
1 month
+1.19%
3 months
+9.59%
6 months
-12.89%
Year to date
-13.29%
1 year
-18.61%
3 years
+4.30%
5 years
-5.48%
VNT price return, excluding dividends.
VNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.24 | -14.71% |
| 2025 | 37.80 | +2.94% |
| 2024 | 36.72 | +6.28% |
| 2023 | 34.55 | +78.74% |
| 2022 | 19.33 | -37.10% |
| 2021 | 30.73 | -7.99% |
| 2020* | 33.40 | -1.76% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
VNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.95 | 32.57 | 31.95 | 32.24 | +0.12% | |
| 32.10 | 32.48 | 31.78 | 32.20 | -0.22% | |
| 32.39 | 32.63 | 31.70 | 32.27 | -1.74% | |
| 32.06 | 32.91 | 31.93 | 32.84 | +2.98% | |
| 31.68 | 31.95 | 31.26 | 31.89 | +0.73% | |
| 32.09 | 32.44 | 31.65 | 31.66 | -0.09% | |
| 31.32 | 31.94 | 30.71 | 31.69 | +0.92% | |
| 31.53 | 31.72 | 31.27 | 31.40 | -0.54% | |
| 30.90 | 31.57 | 30.70 | 31.57 | +1.97% | |
| 31.37 | 31.45 | 30.61 | 30.96 | -1.65% | |
| 30.91 | 31.55 | 30.84 | 31.48 | +1.84% | |
| 31.07 | 31.40 | 30.43 | 30.91 | -1.31% | |
| 31.40 | 31.67 | 31.12 | 31.32 | -0.32% | |
| 31.69 | 31.77 | 31.25 | 31.42 | +0.58% | |
| 31.60 | 31.74 | 30.92 | 31.24 | -0.38% | |
| 31.78 | 31.93 | 31.31 | 31.36 | -1.45% | |
| 32.07 | 32.10 | 31.60 | 31.82 | +0.92% | |
| 32.26 | 32.39 | 31.20 | 31.53 | -1.81% | |
| 32.44 | 32.52 | 31.96 | 32.11 | -0.74% | |
| 31.77 | 32.79 | 31.70 | 32.35 | +0.56% | |
| 31.73 | 32.25 | 31.54 | 32.17 | +2.91% | |
| 31.69 | 31.81 | 31.11 | 31.26 | -1.88% | |
| 32.35 | 32.57 | 31.76 | 31.86 | -2.18% | |
| 33.25 | 33.26 | 32.47 | 32.57 | -2.19% | |
| 32.82 | 33.39 | 32.80 | 33.30 | +0.85% | |
| 32.60 | 33.21 | 32.60 | 33.02 | +1.66% | |
| 31.97 | 32.92 | 31.72 | 32.48 | +2.01% | |
| 32.07 | 32.42 | 31.60 | 31.84 | -1.15% | |
| 32.67 | 32.78 | 32.20 | 32.21 | -1.68% | |
| 33.32 | 33.65 | 32.76 | 32.76 | -1.09% | |
| 33.38 | 33.60 | 33.10 | 33.12 | -1.69% | |
| 33.40 | 33.95 | 33.40 | 33.69 | +0.90% | |
| 33.49 | 33.49 | 33.00 | 33.39 | +0.45% | |
| 33.14 | 33.58 | 32.83 | 33.24 | +0.79% | |
| 33.02 | 33.16 | 32.69 | 32.98 | +0.52% | |
| 32.64 | 33.52 | 32.58 | 32.81 | -0.49% | |
| 32.24 | 32.98 | 32.24 | 32.97 | +2.90% | |
| 32.23 | 32.70 | 31.80 | 32.04 | -0.90% | |
| 32.66 | 32.75 | 32.24 | 32.33 | -1.55% | |
| 33.22 | 33.35 | 32.84 | 32.84 | -0.73% | |
| 33.54 | 33.56 | 32.72 | 33.08 | -1.02% | |
| 34.14 | 34.27 | 33.19 | 33.42 | -1.94% | |
| 33.71 | 34.68 | 33.71 | 34.08 | -0.47% | |
| 34.88 | 35.72 | 34.24 | 34.24 | -2.42% | |
| 35.16 | 35.95 | 34.82 | 35.09 | -0.54% | |
| 36.26 | 36.58 | 33.59 | 35.28 | +4.94% | |
| 33.35 | 33.97 | 33.20 | 33.62 | -0.59% | |
| 32.63 | 33.99 | 32.52 | 33.82 | +3.08% | |
| 32.45 | 33.07 | 32.34 | 32.81 | +2.12% | |
| 31.92 | 32.37 | 31.59 | 32.13 | +0.75% | |
| 32.58 | 32.64 | 31.27 | 31.89 | -1.12% | |
| 32.30 | 32.70 | 32.02 | 32.25 | -1.77% | |
| 31.95 | 33.21 | 31.69 | 32.83 | +3.11% | |
| 31.08 | 31.88 | 30.98 | 31.84 | +3.44% | |
| 30.31 | 30.89 | 30.25 | 30.78 | +1.68% | |
| 30.03 | 30.36 | 29.77 | 30.27 | +0.26% | |
| 30.19 | 30.49 | 29.92 | 30.19 | -0.13% | |
| 30.04 | 30.48 | 29.88 | 30.23 | +1.48% | |
| 30.39 | 30.59 | 29.66 | 29.79 | -1.85% | |
| 30.27 | 30.98 | 30.22 | 30.35 | -0.82% | |
| 29.58 | 30.69 | 29.58 | 30.60 | +3.10% | |
| 29.41 | 29.74 | 28.94 | 29.68 | +1.09% | |
| 29.72 | 29.90 | 28.99 | 29.36 | +0.07% | |
| 29.39 | 29.91 | 29.06 | 29.34 | -0.27% | |
| 29.00 | 29.60 | 28.82 | 29.42 | +1.73% | |
| 28.76 | 29.02 | 28.38 | 28.92 | +1.40% | |
| 28.46 | 28.71 | 28.15 | 28.52 | +0.11% | |
| 29.10 | 29.12 | 28.38 | 28.49 | -2.00% | |
| 28.55 | 29.70 | 28.40 | 29.07 | +1.57% | |
| 28.85 | 29.08 | 28.31 | 28.62 | +0.14% | |
| 28.90 | 29.34 | 28.56 | 28.58 | -1.45% | |
| 28.91 | 29.19 | 28.50 | 29.00 | +1.01% | |
| 29.46 | 29.67 | 28.71 | 28.71 | -3.04% | |
| 30.23 | 30.44 | 29.41 | 29.61 | -2.50% | |
| 30.74 | 31.26 | 30.16 | 30.37 | +0.40% | |
| 30.24 | 30.69 | 29.98 | 30.25 | +0.60% | |
| 30.26 | 30.69 | 30.03 | 30.07 | -1.28% | |
| 29.79 | 30.47 | 29.63 | 30.46 | +1.84% | |
| 29.61 | 30.22 | 29.61 | 29.91 | +3.00% | |
| 29.81 | 30.16 | 28.91 | 29.04 | -2.48% | |
| 29.67 | 30.08 | 29.44 | 29.78 | +0.81% | |
| 30.00 | 30.06 | 29.33 | 29.54 | +0.92% | |
| 28.92 | 29.50 | 28.51 | 29.27 | +2.09% | |
| 28.36 | 28.87 | 27.80 | 28.67 | +1.24% | |
| 28.68 | 28.79 | 28.01 | 28.32 | -1.73% | |
| 28.76 | 29.15 | 28.23 | 28.82 | +1.44% | |
| 28.06 | 28.75 | 27.83 | 28.41 | +0.92% | |
| 28.30 | 28.58 | 28.01 | 28.15 | -0.60% | |
| 28.63 | 28.71 | 27.95 | 28.32 | -0.53% | |
| 28.23 | 28.53 | 28.06 | 28.47 | +0.28% | |
| 28.60 | 28.79 | 28.20 | 28.39 | -0.25% | |
| 27.98 | 28.90 | 27.69 | 28.46 | +0.28% | |
| 28.80 | 29.02 | 28.31 | 28.38 | -1.77% | |
| 28.98 | 29.20 | 28.59 | 28.89 | -1.13% | |
| 29.73 | 29.74 | 29.21 | 29.22 | -1.02% | |
| 29.24 | 29.69 | 28.78 | 29.52 | -0.37% | |
| 29.12 | 29.70 | 28.94 | 29.63 | +2.46% | |
| 28.14 | 29.31 | 27.70 | 28.92 | +1.76% | |
| 27.89 | 28.57 | 27.25 | 28.42 | +2.23% | |
| 28.75 | 28.76 | 27.74 | 27.80 | -0.68% | |
| 28.00 | 28.41 | 27.76 | 27.99 | -0.14% | |
| 28.30 | 28.60 | 27.78 | 28.03 | -2.40% | |
| 29.43 | 29.82 | 28.65 | 28.72 | -1.03% | |
| 29.26 | 29.52 | 28.61 | 29.02 | -0.99% | |
| 30.03 | 30.33 | 29.09 | 29.31 | -2.20% | |
| 29.93 | 30.77 | 29.49 | 29.97 | -0.40% | |
| 30.88 | 31.47 | 30.03 | 30.09 | -1.89% | |
| 34.65 | 34.73 | 30.01 | 30.67 | -12.47% | |
| 35.59 | 36.00 | 34.83 | 35.04 | +0.37% | |
| 34.99 | 35.35 | 34.64 | 34.91 | +0.34% | |
| 35.05 | 35.43 | 34.72 | 34.79 | -1.05% | |
| 35.96 | 36.00 | 35.02 | 35.16 | -2.01% | |
| 34.99 | 35.92 | 34.82 | 35.88 | +3.34% | |
| 35.11 | 35.61 | 34.43 | 34.72 | -1.95% | |
| 36.12 | 36.20 | 35.26 | 35.41 | -1.78% | |
| 36.27 | 36.65 | 35.89 | 36.05 | -0.30% | |
| 36.75 | 37.08 | 35.87 | 36.16 | -1.82% | |
| 36.49 | 37.15 | 36.26 | 36.83 | +1.38% | |
| 37.07 | 37.20 | 35.78 | 36.33 | -1.06% | |
| 37.48 | 37.95 | 36.65 | 36.72 | -1.69% | |
| 37.11 | 37.57 | 37.11 | 37.35 | +0.13% | |
| 37.03 | 37.96 | 36.58 | 37.30 | +2.28% | |
| 36.53 | 37.01 | 36.31 | 36.47 | +0.19% | |
| 37.50 | 37.60 | 36.20 | 36.40 | -3.17% | |
| 37.49 | 37.80 | 37.30 | 37.59 | +0.43% | |
| 36.60 | 37.51 | 36.49 | 37.43 | +1.13% | |
| 37.26 | 37.27 | 36.89 | 37.01 | -0.40% | |
| 36.46 | 37.37 | 36.35 | 37.16 | +0.76% | |
| 37.15 | 37.56 | 36.78 | 36.88 | +4.36% | |
| 35.21 | 35.69 | 35.04 | 35.34 | -0.31% | |
| 35.36 | 35.58 | 34.99 | 35.45 | +0.23% | |
| 35.11 | 36.19 | 34.73 | 35.37 | -1.64% | |
| 35.70 | 36.20 | 35.57 | 35.96 | +1.38% | |
| 34.60 | 35.67 | 34.44 | 35.47 | +3.68% | |
| 35.34 | 35.34 | 34.03 | 34.21 | -2.56% | |
| 35.94 | 35.94 | 34.97 | 35.11 | -2.31% | |
| 36.40 | 36.75 | 35.84 | 35.94 | -2.18% | |
| 37.36 | 37.52 | 36.23 | 36.74 | -0.51% | |
| 36.13 | 37.22 | 35.61 | 36.93 | +1.21% | |
| 34.98 | 37.19 | 34.98 | 36.49 | +3.66% | |
| 35.18 | 35.36 | 34.83 | 35.20 | -0.37% | |
| 35.12 | 35.66 | 34.93 | 35.33 | -0.62% | |
| 36.30 | 36.71 | 35.55 | 35.55 | -2.47% | |
| 36.56 | 36.83 | 35.92 | 36.45 | +0.41% | |
| 36.66 | 36.88 | 36.21 | 36.30 | +0.81% | |
| 36.67 | 36.67 | 35.59 | 36.01 | -0.55% | |
| 37.17 | 37.49 | 36.16 | 36.21 | -4.08% | |
| 38.02 | 38.02 | 37.10 | 37.75 | -0.81% | |
| 38.58 | 38.84 | 38.04 | 38.06 | -1.40% | |
| 37.87 | 38.64 | 36.91 | 38.60 | +0.65% | |
| 38.74 | 38.93 | 38.05 | 38.35 | -3.11% | |
| 39.96 | 40.22 | 39.23 | 39.58 | -2.34% | |
| 40.44 | 40.76 | 39.64 | 40.53 | +0.47% | |
| 39.73 | 40.70 | 39.21 | 40.34 | -1.87% | |
| 40.16 | 41.12 | 39.87 | 41.11 | +0.46% | |
| 40.53 | 40.99 | 39.87 | 40.92 | -0.24% | |
| 40.97 | 41.30 | 40.24 | 41.02 | +0.84% | |
| 41.00 | 41.42 | 40.14 | 40.68 | -0.64% | |
| 40.61 | 41.32 | 40.50 | 40.94 | +1.26% | |
| 41.04 | 41.39 | 40.26 | 40.43 | -1.29% | |
| 40.90 | 41.72 | 40.53 | 40.96 | -0.12% | |
| 40.70 | 41.29 | 40.39 | 41.01 | +0.15% | |
| 40.58 | 41.61 | 40.26 | 40.95 | +0.81% | |
| 41.67 | 41.95 | 40.61 | 40.62 | -2.80% | |
| 42.88 | 43.46 | 41.77 | 41.79 | -0.74% | |
| 44.73 | 48.20 | 41.70 | 42.10 | +3.41% | |
| 42.90 | 43.24 | 40.63 | 40.71 | -4.35% | |
| 42.83 | 42.96 | 42.15 | 42.56 | -0.05% | |
| 38.80 | 42.84 | 38.80 | 42.58 | +1.14% | |
| 39.93 | 42.26 | 39.93 | 42.10 | +4.57% | |
| 39.75 | 40.43 | 39.61 | 40.26 | +0.20% | |
| 39.23 | 40.76 | 38.97 | 40.18 | +3.64% | |
| 37.84 | 38.97 | 37.79 | 38.77 | +2.65% | |
| 37.31 | 38.03 | 37.23 | 37.77 | +0.72% | |
| 37.14 | 37.71 | 37.05 | 37.50 | +0.19% | |
| 37.24 | 37.54 | 36.40 | 37.43 | +1.44% | |
| 36.98 | 37.47 | 36.80 | 36.90 | -0.27% | |
| 37.38 | 37.38 | 36.85 | 37.00 | -0.86% | |
| 37.06 | 37.35 | 36.80 | 37.32 | +1.22% | |
| 37.41 | 37.62 | 36.80 | 36.87 | -1.84% | |
| 37.65 | 38.13 | 37.32 | 37.56 | +1.02% | |
| 37.10 | 37.49 | 36.68 | 37.18 | +1.39% | |
| 37.01 | 37.39 | 36.40 | 36.67 | -3.19% | |
| 38.78 | 38.94 | 37.85 | 37.88 | -2.57% | |
| 38.60 | 39.02 | 38.55 | 38.88 | +1.41% | |
| 38.51 | 38.96 | 38.20 | 38.34 | -0.70% | |
| 38.74 | 39.16 | 38.46 | 38.61 | -0.36% | |
| 38.65 | 38.87 | 38.22 | 38.75 | -0.62% | |
| 38.86 | 39.18 | 38.49 | 38.99 | +0.49% | |
| 37.28 | 39.02 | 37.01 | 38.80 | +3.52% | |
| 38.44 | 38.44 | 37.23 | 37.48 | -2.55% | |
| 37.89 | 38.50 | 37.75 | 38.46 | +1.08% | |
| 37.99 | 38.68 | 37.99 | 38.05 | +0.66% | |
| 37.40 | 37.94 | 37.13 | 37.80 | +1.67% | |
| 37.88 | 38.02 | 36.87 | 37.18 | -1.77% | |
| 37.82 | 38.07 | 37.60 | 37.85 | -0.13% | |
| 38.09 | 38.27 | 37.58 | 37.90 | -0.58% | |
| 38.01 | 38.27 | 37.87 | 38.12 | +0.18% | |
| 38.09 | 38.17 | 37.90 | 38.05 | +0.32% | |
| 37.82 | 38.01 | 37.62 | 37.93 | +0.03% | |
| 38.05 | 38.05 | 37.56 | 37.92 | +0.16% | |
| 37.67 | 38.05 | 37.56 | 37.86 | +0.61% | |
| 37.63 | 37.92 | 37.36 | 37.63 | +0.19% | |
| 37.58 | 38.36 | 37.45 | 37.56 | -0.29% | |
| 37.39 | 37.78 | 37.24 | 37.67 | +1.02% | |
| 37.27 | 37.43 | 36.87 | 37.29 | +0.51% | |
| 37.20 | 37.32 | 36.83 | 37.10 | -0.16% | |
| 36.36 | 37.26 | 36.27 | 37.16 | +2.23% | |
| 35.79 | 36.51 | 35.62 | 36.35 | +1.48% | |
| 35.61 | 36.37 | 35.61 | 35.82 | +0.20% | |
| 36.30 | 36.37 | 35.69 | 35.75 | -1.24% | |
| 35.99 | 36.29 | 35.95 | 36.20 | +0.47% | |
| 35.88 | 36.31 | 35.83 | 36.03 | +0.33% | |
| 35.69 | 35.91 | 35.26 | 35.91 | +0.76% | |
| 36.12 | 36.13 | 35.47 | 35.64 | -0.59% | |
| 35.96 | 36.21 | 35.78 | 35.85 | -1.19% | |
| 35.82 | 36.37 | 35.64 | 36.28 | +1.57% | |
| 35.70 | 36.04 | 35.41 | 35.72 | +0.06% | |
| 35.48 | 35.84 | 35.19 | 35.70 | +1.31% | |
| 34.76 | 35.35 | 34.61 | 35.24 | +1.00% | |
| 34.16 | 35.27 | 34.00 | 34.89 | +2.77% | |
| 35.31 | 35.50 | 33.88 | 33.95 | -1.91% | |
| 34.73 | 34.89 | 34.46 | 34.61 | -0.17% | |
| 34.44 | 35.02 | 34.13 | 34.67 | -0.09% | |
| 35.75 | 35.93 | 34.58 | 34.70 | -3.34% | |
| 34.74 | 36.03 | 34.74 | 35.90 | -1.02% | |
| 37.04 | 37.16 | 36.14 | 36.27 | -2.45% | |
| 37.35 | 37.96 | 37.16 | 37.18 | -0.35% | |
| 37.81 | 37.82 | 37.25 | 37.31 | -1.53% | |
| 38.28 | 38.32 | 37.39 | 37.89 | -0.18% | |
| 37.46 | 38.12 | 36.90 | 37.96 | +0.40% | |
| 38.12 | 38.51 | 37.27 | 37.81 | -0.84% | |
| 37.49 | 38.29 | 37.26 | 38.13 | +1.38% | |
| 37.41 | 38.04 | 37.41 | 37.61 | -0.63% | |
| 38.15 | 38.41 | 37.46 | 37.85 | -1.69% | |
| 38.09 | 38.77 | 36.14 | 38.50 | +1.10% | |
| 39.34 | 42.28 | 37.95 | 38.08 | -10.92% | |
| 42.60 | 43.21 | 42.47 | 42.75 | +0.09% | |
| 42.83 | 43.14 | 42.41 | 42.71 | -0.74% | |
| 43.18 | 43.38 | 42.73 | 43.03 | +0.33% | |
| 43.51 | 43.54 | 42.84 | 42.89 | -0.30% | |
| 42.35 | 43.12 | 42.26 | 43.02 | +1.80% | |
| 43.28 | 43.35 | 42.24 | 42.26 | -2.20% | |
| 43.03 | 43.71 | 42.87 | 43.21 | +0.37% | |
| 42.75 | 43.23 | 42.41 | 43.05 | +1.27% | |
| 41.40 | 42.58 | 41.33 | 42.51 | +2.68% | |
| 40.69 | 41.50 | 40.54 | 41.40 | +2.42% | |
| 40.32 | 40.91 | 39.70 | 40.42 | +3.27% | |
| 37.99 | 39.46 | 37.99 | 39.14 | +1.69% | |
| 39.05 | 39.17 | 38.49 | 38.49 | +0.29% | |
| 39.74 | 39.80 | 38.27 | 38.38 | -3.11% | |
| 40.10 | 40.21 | 39.50 | 39.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VNT chart for longer ranges.