NYSE · VNT

Vontier Corporation

Technology · Hardware, Equipment & Parts

$42.23

Up+$2.33 (+5.84%)

Updated Nov 7, 2026, 4:51 AM

SID Score

6.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · VNT

VNT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

VNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$39.65	$42.24	$39.17	$42.23	4.23M
Nov 5, 2026	$42.01	$42.66	$39.11	$39.90	3.34M
Nov 4, 2026	$37.13	$37.62	$36.70	$37.58	1.6M
Nov 3, 2026	$36.80	$37.20	$36.54	$36.56	1.43M
Nov 2, 2026	$36.09	$37.21	$35.95	$36.83	1.59M
Oct 30, 2026	$35.70	$36.07	$34.93	$35.62	1.33M
Oct 29, 2026	$35.22	$35.9699	$35.175	$35.89	1.32M
Oct 28, 2026	$34.93	$35.1476	$34.5955	$34.98	1.11M
Oct 27, 2026	$34.63	$34.9899	$34.215	$34.73	1.3M
Oct 26, 2026	$34.69	$34.84	$34.33	$34.60	1.06M
Oct 23, 2026	$34.26	$34.52	$33.94	$34.36	1.22M
Oct 22, 2026	$33.87	$34.58	$33.20	$34.54	1.22M
Oct 21, 2026	$34.02	$34.385	$33.86	$34.15	1.14M
Oct 20, 2026	$33.14	$34.08	$33.08	$33.99	1.12M
Oct 19, 2026	$33.29	$33.45	$32.93	$33.17	855.95K
Oct 16, 2026	$33.41	$33.96	$33.01	$33.34	1.17M
Oct 15, 2026	$32.54	$33.31	$32.385	$33.30	1.42M
Oct 14, 2026	$32.26	$32.50	$31.90	$32.42	1.05M
Oct 13, 2026	$31.82	$32.53	$31.75	$32.47	982.04K
Oct 12, 2026	$32.54	$32.70	$31.825	$31.84	1.14M
Oct 9, 2026	$31.95	$32.565	$31.925	$32.24	895.83K