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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.73$30.80864,100——
2021-12-30$30.89$30.96847,600——
2021-12-29$31.28$31.351,896,800——
2021-12-28$30.85$30.92852,300——
2021-12-27$30.71$30.781,114,500——
2021-12-23$30.36$30.431,735,500——
2021-12-22$30.14$30.211,799,700——
2021-12-21$29.71$29.782,063,300——
2021-12-20$28.97$29.031,178,500——
2021-12-17$29.99$30.062,442,500——
2021-12-16$30.30$30.37828,900——
2021-12-15$30.56$30.631,352,200——
2021-12-14$30.37$30.441,520,800——
2021-12-13$30.50$30.571,191,900——
2021-12-10$30.81$30.881,009,000——
2021-12-09$31.24$31.31796,100——
2021-12-08$31.79$31.861,116,900——
2021-12-07$31.91$31.98953,900——
2021-12-06$31.66$31.731,451,000——
2021-12-03$30.64$30.711,736,000——
2021-12-02$31.03$31.101,560,200——
2021-12-01$30.39$30.461,872,800——
2021-11-30$31.51$31.551,544,000——
2021-11-29$32.03$32.07890,600——
2021-11-26$32.47$32.52949,400——
2021-11-24$33.31$33.36774,400——
2021-11-23$33.39$33.44896,800——
2021-11-22$33.51$33.561,136,800——
2021-11-19$33.95$34.002,427,500——
2021-11-18$33.47$33.52815,500——
2021-11-17$33.51$33.56628,000——
2021-11-16$33.49$33.54857,000——
2021-11-15$33.32$33.37934,100——
2021-11-12$33.61$33.66903,600——
2021-11-11$32.96$33.011,009,400——
2021-11-10$33.58$33.631,070,900——
2021-11-09$33.71$33.76792,300——
2021-11-08$33.34$33.39966,900——
2021-11-05$33.55$33.601,185,500——
2021-11-04$32.75$32.801,616,900——
2021-11-03$34.41$34.461,418,900——
2021-11-02$34.40$34.45722,900——
2021-11-01$34.08$34.131,249,300——
2021-10-29$33.83$33.881,164,000——
2021-10-28$33.54$33.59864,100——
2021-10-27$33.36$33.41748,800——
2021-10-26$33.82$33.87646,600——
2021-10-25$34.20$34.25721,100——
2021-10-22$34.34$34.39422,800——
2021-10-21$34.44$34.49542,100——
2021-10-20$34.36$34.41475,400——
2021-10-19$34.20$34.25720,700——
2021-10-18$33.94$33.99641,400——
2021-10-15$34.11$34.16787,300——
2021-10-14$33.99$34.04768,600——
2021-10-13$33.29$33.341,213,000——
2021-10-12$32.79$32.841,058,700——
2021-10-11$32.58$32.63714,400——
2021-10-08$33.78$33.83737,700——
2021-10-07$33.69$33.74460,700——
2021-10-06$33.29$33.34636,900——
2021-10-05$33.83$33.88962,700——
2021-10-04$33.73$33.781,257,300——
2021-10-01$34.04$34.09595,600——
2021-09-30$33.60$33.65887,200——
2021-09-29$34.40$34.45686,900——
2021-09-28$34.46$34.51864,900——
2021-09-27$34.85$34.90517,600——
2021-09-24$34.88$34.93842,500——
2021-09-23$34.44$34.491,006,400——
2021-09-22$34.20$34.251,145,100——
2021-09-21$33.42$33.471,291,700——
2021-09-20$34.03$34.081,276,000——
2021-09-17$35.14$35.191,772,000——
2021-09-16$35.89$35.94799,600——
2021-09-15$36.48$36.53669,900——
2021-09-14$36.12$36.171,137,200——
2021-09-13$36.56$36.61758,800——
2021-09-10$36.27$36.321,011,400——
2021-09-09$36.26$36.31657,300——
2021-09-08$36.40$36.45976,100——
2021-09-07$36.68$36.73683,800——
2021-09-03$36.85$36.90843,200——
2021-09-02$36.77$36.82850,700——
2021-09-01$36.68$36.731,232,500——
2021-08-31$36.37$36.401,279,600——
2021-08-30$36.41$36.441,903,100——
2021-08-27$36.18$36.211,301,900——
2021-08-26$35.51$35.54736,900——
2021-08-25$35.68$35.71849,300——
2021-08-24$35.10$35.13875,600——
2021-08-23$34.78$34.801,119,800——
2021-08-20$34.44$34.46935,300——
2021-08-19$34.03$34.051,174,800——
2021-08-18$33.93$33.951,063,300——
2021-08-17$33.83$33.85509,700——
2021-08-16$34.37$34.39590,200——
2021-08-13$34.24$34.26341,900——
2021-08-12$34.35$34.37658,700——
2021-08-11$34.47$34.49698,200——
2021-08-10$33.74$33.76854,800——
2021-08-09$33.61$33.63893,100——
2021-08-06$33.42$33.441,158,600——
2021-08-05$32.30$32.32491,800——
2021-08-04$32.18$32.20363,800——
2021-08-03$32.52$32.54540,100——
2021-08-02$32.31$32.33690,500——
2021-07-30$32.35$32.37656,200——
2021-07-29$32.00$32.02819,900——
2021-07-28$31.61$31.63620,700——
2021-07-27$32.05$32.07594,300——
2021-07-26$32.68$32.70477,800——
2021-07-23$32.87$32.89445,400——
2021-07-22$32.60$32.62717,500——
2021-07-21$32.60$32.62655,500——
2021-07-20$32.34$32.361,419,600——
2021-07-19$31.08$31.102,172,500——
2021-07-16$31.14$31.161,064,900——
2021-07-15$31.46$31.48667,700——
2021-07-14$32.06$32.08718,700——
2021-07-13$31.66$31.68583,200——
2021-07-12$32.24$32.26642,500——
2021-07-09$32.39$32.41617,000——
2021-07-08$31.89$31.91746,700——
2021-07-07$32.20$32.22766,100——
2021-07-06$32.31$32.331,945,400——
2021-07-02$32.70$32.72826,200——
2021-07-01$32.46$32.48750,000——
2021-06-30$32.58$32.60661,800——
2021-06-29$32.43$32.45707,500——
2021-06-28$32.46$32.481,049,200——
2021-06-25$32.77$32.794,445,800——
2021-06-24$32.77$32.791,191,200——
2021-06-23$32.81$32.83772,000——
2021-06-22$32.97$32.99659,700——
2021-06-21$33.14$33.161,144,600——
2021-06-18$33.17$33.193,315,600——
2021-06-17$33.26$33.28953,000——
2021-06-16$33.82$33.844,703,700——
2021-06-15$33.47$33.492,198,000——
2021-06-14$33.76$33.781,128,900——
2021-06-11$34.85$34.871,032,300——
2021-06-10$35.11$35.141,709,400——
2021-06-09$34.48$34.50807,300——
2021-06-08$34.38$34.40982,100——
2021-06-07$33.87$33.891,989,600——
2021-06-04$34.36$34.38791,700——
2021-06-03$34.00$34.02980,400——
2021-06-02$34.60$34.621,102,100——
2021-06-01$35.10$35.101,607,200——
2021-05-28$35.08$35.08929,100——
2021-05-27$35.19$35.191,638,000——
2021-05-26$35.17$35.172,258,600——
2021-05-25$34.72$34.721,655,400——
2021-05-24$34.64$34.641,057,000——
2021-05-21$34.51$34.511,178,000——
2021-05-20$34.72$34.721,597,300——
2021-05-19$33.99$33.99793,600——
2021-05-18$33.93$33.93831,300——
2021-05-17$34.13$34.13729,900——
2021-05-14$33.99$33.99843,800——
2021-05-13$33.40$33.401,468,100——
2021-05-12$33.49$33.49710,700——
2021-05-11$34.10$34.101,196,600——
2021-05-10$34.48$34.481,229,300——
2021-05-07$34.77$34.771,574,000——
2021-05-06$33.11$33.112,726,900——
2021-05-05$31.70$31.70920,600——
2021-05-04$31.78$31.78663,000——
2021-05-03$31.78$31.781,147,900——
2021-04-30$31.34$31.34807,500——
2021-04-29$32.15$32.151,177,900——
2021-04-28$31.89$31.89850,200——
2021-04-27$31.69$31.691,140,300——
2021-04-26$31.32$31.321,189,000——
2021-04-23$31.32$31.32695,800——
2021-04-22$31.33$31.331,397,400——
2021-04-21$30.60$30.601,279,800——
2021-04-20$30.95$30.951,103,100——
2021-04-19$31.59$31.59997,400——
2021-04-16$31.53$31.53990,400——
2021-04-15$31.29$31.29769,000——
2021-04-14$31.30$31.30680,300——
2021-04-13$31.32$31.32994,500——
2021-04-12$31.33$31.331,341,600——
2021-04-09$30.75$30.751,449,600——
2021-04-08$30.62$30.621,213,600——
2021-04-07$30.44$30.441,341,500——
2021-04-06$31.15$31.151,201,700——
2021-04-05$31.43$31.43883,700——
2021-04-01$31.08$31.081,380,800——
2021-03-31$30.27$30.271,609,500——
2021-03-30$30.51$30.512,026,800——
2021-03-29$30.53$30.531,208,900——
2021-03-26$31.22$31.221,716,100——
2021-03-25$31.05$31.051,952,400——
2021-03-24$30.80$30.802,102,500——
2021-03-23$31.15$31.151,430,900——
2021-03-22$32.17$32.172,328,600——
2021-03-19$32.12$32.1230,134,800——
2021-03-18$31.94$31.941,670,900——
2021-03-17$31.81$31.811,777,100——
2021-03-16$30.83$30.831,969,700——
2021-03-15$30.85$30.853,804,400——
2021-03-12$31.08$31.082,222,600——
2021-03-11$30.87$30.872,327,700——
2021-03-10$30.94$30.941,775,800——
2021-03-09$31.06$31.062,735,100——
2021-03-08$31.66$31.661,725,200——
2021-03-05$32.02$32.022,089,400——
2021-03-04$30.91$30.913,272,200——
2021-03-03$30.50$30.501,779,200——
2021-03-02$31.60$31.60930,700——
2021-03-01$32.26$32.26789,200——
2021-02-26$31.40$31.401,318,500——
2021-02-25$31.91$31.911,604,200——
2021-02-24$32.42$32.421,240,900——
2021-02-23$31.76$31.761,464,200——
2021-02-22$30.81$30.811,908,600——
2021-02-19$31.36$31.361,936,500——
2021-02-18$31.91$31.912,080,300——
2021-02-17$32.79$32.791,777,300——
2021-02-16$32.93$32.932,031,800——
2021-02-12$34.11$34.111,324,200——
2021-02-11$33.93$33.933,893,800——
2021-02-10$33.51$33.511,816,300——
2021-02-09$34.20$34.201,867,600——
2021-02-08$34.70$34.702,770,500——
2021-02-05$34.35$34.351,675,900——
2021-02-04$34.23$34.23954,500——
2021-02-03$33.69$33.692,521,900——
2021-02-02$33.87$33.871,464,400——
2021-02-01$33.05$33.053,129,000——
2021-01-29$32.43$32.432,152,200——
2021-01-28$32.79$32.792,711,000——
2021-01-27$32.36$32.364,447,500——
2021-01-26$34.08$34.081,644,700——
2021-01-25$34.26$34.261,662,200——
2021-01-22$33.81$33.812,514,800——
2021-01-21$33.92$33.923,290,400——
2021-01-20$34.06$34.064,216,400——
2021-01-19$34.06$34.066,681,400——
2021-01-15$35.10$35.1013,379,300——
2021-01-14$35.90$35.9020,377,200——
2021-01-13$34.39$34.395,848,300——
2021-01-12$33.99$33.991,183,100——
2021-01-11$34.74$34.74759,900——
2021-01-08$34.82$34.821,441,100——
2021-01-07$34.22$34.222,504,600——
2021-01-06$33.58$33.581,553,900——
2021-01-05$33.05$33.052,234,800——
2021-01-04$33.21$33.211,886,100——