Vontier (VNT) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free VNT Stock Alerts $39.98 +0.85 (+2.17%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Vontier Stock Price Performance5 Day Performance-1.02%1 Month Performance-1.58%3 Month Performance-7.28%6 Month Performance+16.42%Year-To-Date Performance+15.72%1 Year Performance+34.66% Receive VNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. VNT Stock Chart for Saturday, June, 1, 2024 VNT Chart by TradingView Vontier Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$39.14$39.98+2.15%$40.00$38.81961,533 shs$6.17 billion05/30/2024$38.79$39.14+0.90%$39.32$38.88695,405 shs$6.04 billion05/29/2024$39.49$38.79-1.77%$39.24$38.62597,856 shs$5.99 billion05/28/2024$40.39$39.49-2.23%$40.45$39.45524,184 shs$6.10 billion05/27/2024$40.39$40.39$40.49$39.89416,600 shs$6.24 billion05/24/2024$40.00$40.39+0.98%$40.49$39.89416,630 shs$6.24 billion Get the Latest News and Ratings for VNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$40.78$40.00-1.91%$40.90$39.89437,336 shs$6.18 billion05/22/2024$40.51$40.78+0.67%$41.10$40.40462,998 shs$6.30 billion05/21/2024$40.22$40.51+0.72%$40.51$40.08360,265 shs$6.25 billion05/20/2024$39.77$40.22+1.13%$40.46$39.91537,510 shs$6.21 billion05/17/2024$40.14$39.78-0.90%$40.41$39.521.01 million shs$6.14 billion05/16/2024$40.49$40.14-0.86%$40.43$39.60926,147 shs$6.20 billion05/15/2024$40.19$40.49+0.75%$40.94$40.32638,281 shs$6.25 billion05/14/2024$40.26$40.19-0.17%$40.67$39.96794,351 shs$6.21 billion05/13/2024$40.60$40.26-0.84%$40.90$40.13530,387 shs$6.22 billion05/10/2024$40.58$40.59+0.02%$40.69$40.10562,981 shs$6.27 billion05/09/2024$40.56$40.58+0.05%$40.69$40.34521,261 shs$6.27 billion05/08/2024$41.19$40.56-1.53%$41.01$40.38422,400 shs$6.26 billion05/07/2024$39.81$41.19+3.47%$41.32$39.751.22 million shs$6.36 billion05/06/2024$39.44$39.81+0.94%$40.22$39.67700,305 shs$6.15 billion05/03/2024$40.35$39.44-2.26%$40.44$39.32759,426 shs$6.10 billion05/02/2024$40.62$40.35-0.66%$40.75$38.421.25 million shs$6.24 billion05/01/2024$40.63$40.62-0.02%$41.29$40.18814,373 shs$6.28 billion04/30/2024$41.52$40.63-2.14%$41.73$40.61684,971 shs$6.28 billion04/29/2024$41.22$41.52+0.73%$41.64$41.18571,779 shs$6.42 billion04/26/2024$40.78$41.21+1.05%$41.25$40.74417,935 shs$6.37 billion04/25/2024$40.31$40.78+1.17%$40.91$40.04493,396 shs$6.31 billion04/24/2024$40.74$40.31-1.06%$41.03$40.09461,392 shs$6.23 billion04/23/2024$40.17$40.74+1.42%$40.96$40.21554,206 shs$6.30 billion04/22/2024$39.96$40.17+0.53%$40.61$39.95388,707 shs$6.21 billion04/19/2024$40.33$39.96-0.92%$40.71$39.79615,385 shs$6.18 billion04/18/2024$40.39$40.33-0.15%$40.64$39.98572,404 shs$6.24 billion04/17/2024$40.60$40.39-0.52%$41.05$40.28596,761 shs$6.22 billion04/16/2024$41.09$40.60-1.19%$41.01$40.56623,156 shs$6.25 billion04/15/2024$41.57$41.09-1.15%$42.04$41.03460,102 shs$6.32 billion04/12/2024$42.08$41.57-1.22%$41.91$41.22603,106 shs$6.40 billion04/11/2024$41.98$42.08+0.24%$42.27$41.80622,583 shs$6.48 billion04/10/2024$42.76$41.98-1.82%$42.52$41.71665,329 shs$6.46 billion04/09/2024$43.33$42.76-1.32%$43.29$42.08685,824 shs$6.58 billion04/08/2024$43.09$43.33+0.56%$43.41$42.78551,290 shs$6.67 billionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$42.78$43.09+0.72%$43.42$42.83601,759 shs$6.63 billion04/04/2024$43.88$42.78-2.51%$44.25$42.491.54 million shs$6.58 billion04/03/2024$45.00$43.88-2.49%$45.34$43.661.19 million shs$6.75 billion04/02/2024$45.26$45.00-0.57%$45.11$44.25859,508 shs$6.93 billion04/01/2024$45.36$45.26-0.22%$45.62$44.901.20 million shs$6.97 billion03/29/2024$45.36$45.36$45.40$44.67833,322 shs$6.98 billion03/28/2024$44.73$45.36+1.41%$45.40$44.67833,008 shs$6.98 billion03/27/2024$44.22$44.73+1.15%$44.91$44.26701,068 shs$6.88 billion03/26/2024$44.47$44.22-0.56%$44.73$44.20503,706 shs$6.81 billion03/25/2024$44.76$44.47-0.65%$44.84$44.36663,792 shs$6.84 billion03/22/2024$45.01$44.77-0.53%$45.26$44.54940,895 shs$6.89 billion03/21/2024$44.51$45.01+1.12%$45.10$44.43612,171 shs$6.93 billion03/20/2024$44.06$44.51+1.02%$44.52$43.31699,016 shs$6.85 billion03/19/2024$43.21$44.06+1.97%$44.08$42.82661,752 shs$6.78 billion03/18/2024$43.19$43.21+0.05%$43.90$43.07800,894 shs$6.65 billion03/15/2024$42.71$43.19+1.12%$43.55$42.302.09 million shs$6.65 billion03/14/2024$42.94$42.71-0.54%$42.98$42.51780,611 shs$6.57 billion03/13/2024$42.81$42.94+0.30%$43.33$42.69550,244 shs$6.61 billion03/12/2024$42.56$42.81+0.59%$43.08$42.63529,028 shs$6.59 billion03/11/2024$43.41$42.56-1.96%$43.29$42.53695,379 shs$6.55 billion03/08/2024$43.59$43.41-0.41%$43.99$43.17506,589 shs$6.68 billion03/07/2024$43.11$43.59+1.11%$43.76$43.28544,627 shs$6.71 billion03/06/2024$43.50$43.11-0.90%$44.08$42.97585,799 shs$6.63 billion03/05/2024$43.56$43.50-0.14%$44.16$43.10967,029 shs$6.69 billion03/04/2024$43.12$43.56+1.02%$44.05$43.03628,572 shs$6.70 billion03/01/2024$43.01$43.12+0.26%$43.34$42.89507,774 shs$6.64 billion02/29/2024$42.85$43.01+0.37%$43.08$42.421.67 million shs$6.62 billion Related Companies: Badger Meter Stock Chart Symbotic Stock Chart Broadridge Financial Solutions Stock Chart Joint Stock Company Kaspi.kz Stock Chart Aptiv Stock Chart Booz Allen Hamilton Stock Chart Seagate Technology Stock Chart Corpay Stock Chart Omnicom Group Stock Chart Jacobs Solutions Stock Chart Receive VNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vontier and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:VNT) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vontier Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.