VNT - Vontier Corp
Close
37.35
0.105 0.281%
Share volume: 6,323
Last Updated: Fri 27 Dec 2024 02:30:02 PM CET
Totalizing Fluid Meter and Counting Device Manufacturing :
0.28%
PREVIOUS CLOSE
CHG
CHG%
$37.24
0.11
0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $36.84 | $36.84 | $37.13 | $37.13 | $36.63 | $36.63 | $37.11 | $37.11 | 182,333 | $182,332.00 |
| 12/23/2024 | $36.27 | $36.27 | $36.93 | $36.93 | $36.27 | $36.27 | $36.82 | $36.82 | 584,503 | $584,503.00 |
| 12/20/2024 | $36.18 | $36.18 | $36.90 | $36.90 | $35.79 | $35.79 | $36.53 | $36.53 | 4,081,822 | $4,046,758.00 |
| 12/19/2024 | $37.17 | $37.17 | $37.35 | $37.35 | $36.34 | $36.34 | $36.38 | $36.38 | 1,005,037 | $1,005,037.00 |
| 12/18/2024 | $38.42 | $38.42 | $38.46 | $38.46 | $36.74 | $36.74 | $36.95 | $36.95 | 868,080 | $868,080.00 |
| 12/17/2024 | $39.25 | $39.25 | $39.40 | $39.40 | $38.12 | $38.12 | $38.18 | $38.18 | 1,320,181 | $1,320,181.00 |
| 12/16/2024 | $39.49 | $39.49 | $39.86 | $39.86 | $39.08 | $39.08 | $39.43 | $39.43 | 794,647 | $794,647.00 |
| 12/13/2024 | $39.77 | $39.77 | $39.78 | $39.78 | $39.01 | $39.01 | $39.60 | $39.60 | 763,777 | $763,777.00 |