NYSE:VNT | Historical Stock Price | Vontier Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.15$20.09$25.00$31.10$38.69$48.132020-09-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.40$33.40944,800——
2020-12-30$32.86$32.86409,900——
2020-12-29$32.68$32.681,296,700——
2020-12-28$33.38$33.381,308,000——
2020-12-24$33.97$33.97772,600——
2020-12-23$34.15$34.151,190,300——
2020-12-22$34.04$34.041,802,800——
2020-12-21$34.17$34.172,075,700——
2020-12-18$33.91$33.913,498,500——
2020-12-17$33.50$33.501,099,000——
2020-12-16$32.69$32.692,243,600——
2020-12-15$32.78$32.781,653,400——
2020-12-14$32.25$32.252,477,600——
2020-12-11$31.18$31.182,042,800——
2020-12-10$31.91$31.911,614,400——
2020-12-09$31.96$31.962,818,500——
2020-12-08$32.00$32.001,424,100——
2020-12-07$32.51$32.512,353,400——
2020-12-04$33.07$33.071,358,100——
2020-12-03$33.18$33.181,146,700——
2020-12-02$33.09$33.091,191,800——
2020-12-01$33.00$33.002,161,800——
2020-11-30$33.17$33.173,411,800——
2020-11-27$34.09$34.09610,400——
2020-11-25$33.66$33.663,303,400——
2020-11-24$32.76$32.761,857,700——
2020-11-23$31.80$31.801,623,000——
2020-11-20$31.18$31.181,956,600——
2020-11-19$30.72$30.721,438,300——
2020-11-18$31.19$31.194,008,600——
2020-11-17$30.64$30.644,329,200——
2020-11-16$29.11$29.111,572,300——
2020-11-13$28.57$28.571,764,300——
2020-11-12$28.54$28.542,002,600——
2020-11-11$29.01$29.012,961,300——
2020-11-10$28.26$28.263,128,500——
2020-11-09$28.54$28.543,059,300——
2020-11-06$28.94$28.942,295,200——
2020-11-05$29.35$29.352,331,100——
2020-11-04$29.50$29.502,307,500——
2020-11-03$29.81$29.811,518,500——
2020-11-02$29.96$29.962,303,300——
2020-10-30$28.74$28.742,948,300——
2020-10-29$28.28$28.283,320,600——
2020-10-28$28.26$28.263,398,000——
2020-10-27$28.66$28.663,144,100——
2020-10-26$29.49$29.494,594,200——
2020-10-23$30.29$30.295,701,900——
2020-10-22$29.86$29.865,510,900——
2020-10-21$28.55$28.553,869,000——
2020-10-20$28.44$28.444,868,800——
2020-10-19$28.25$28.254,852,700——
2020-10-16$28.26$28.2611,035,000——
2020-10-15$27.75$27.757,194,600——
2020-10-14$28.01$28.017,992,200——
2020-10-13$26.76$26.764,937,300——
2020-10-12$27.85$27.856,532,300——
2020-10-09$28.28$28.2819,985,300——
2020-10-08$33.50$33.50193,000——
2020-10-07$34.25$34.2526,000——
2020-10-06$35.00$35.0042,400——
2020-10-05$34.25$34.251,172,100——
2020-10-02$35.00$35.0063,600——
2020-10-01$34.00$34.0043,600——
2020-09-30$31.00$31.0021,900——
2020-09-29$30.50$30.50220,200——
2020-09-28$33.00$33.00150,500——
2020-09-25$34.00$34.000——
2020-09-24$34.00$34.00743,500——