VNT - Vontier Corp
34.88
0.730 2.093%
Share volume: 1,403,305
Last Updated: 05-08-2025
Measuring And Control Equipment/Totalizing Fluid Meters & Counting Devices:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$34.15
0.73
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $34.24 | $34.24 | $35.34 | $35.34 | $34.24 | $34.24 | $34.88 | $34.88 | 1,403,305 | $1,403,305.00 |
| 05-07-2025 | $33.66 | $33.66 | $34.16 | $34.16 | $33.42 | $33.42 | $34.15 | $34.15 | 1,505,746 | $1,505,746.00 |
| 05-06-2025 | $33.09 | $33.09 | $33.85 | $33.85 | $33.06 | $33.06 | $33.43 | $33.43 | 709,173 | $709,173.00 |
| 05-05-2025 | $33.24 | $33.24 | $33.95 | $33.95 | $33.15 | $33.15 | $33.43 | $33.43 | 1,150,484 | $1,150,484.00 |
| 05-02-2025 | $32.66 | $32.66 | $33.43 | $33.43 | $32.47 | $32.47 | $33.29 | $33.29 | 1,391,344 | $1,391,344.00 |
| 05-01-2025 | $32.73 | $32.73 | $33.77 | $33.77 | $32.03 | $32.03 | $32.23 | $32.23 | 1,515,589 | $1,515,589.00 |
| 04-30-2025 | $30.80 | $30.80 | $31.86 | $31.86 | $30.67 | $30.67 | $31.81 | $31.81 | 1,328,864 | $1,328,864.00 |
| 04-29-2025 | $31.15 | $31.15 | $31.60 | $31.60 | $31.03 | $31.03 | $31.32 | $31.32 | 799,652 | $799,652.00 |
| 04-28-2025 | $31.27 | $31.27 | $31.79 | $31.79 | $31.03 | $31.03 | $31.34 | $31.34 | 850,854 | $850,854.00 |
| 04-25-2025 | $31.06 | $31.06 | $31.41 | $31.41 | $30.91 | $30.91 | $31.30 | $31.30 | 672,959 | $672,959.00 |
