Vontier Corporation (VNT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
VNT Historical Performance
Short-Term Returns
VNT Stock Price Trajectory (2020–2026)
As of May 8, 2026, Vontier Corporation (VNT) trades at $30.69, representing a -10.1% return over the past year. The stock has delivered a -10.3% total return over five years (-2.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $48.20 on February 12, 2026. From this peak, VNT has corrected -36.3%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DHR (-9.0% 1Y), ITW (+6.3% 1Y), and ROP (-38.6% 1Y), VNT has underperformed the peer group average. Compare VNT vs DHR →
VNT Historical Price Data (2025–2026)
Showing 30 of 1,412 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 34.65 | 34.65 | 30.01 | 30.68 | 5.20M | -12.43% |
| 2026-05-06 | 35.84 | 36.00 | 34.87 | 35.04 | 1.95M | +0.37% |
| 2026-05-05 | 34.99 | 35.35 | 34.63 | 34.91 | 984K | +0.34% |
| 2026-05-04 | 35.05 | 35.43 | 34.72 | 34.79 | 1.32M | -1.05% |
| 2026-05-01 | 35.96 | 36.00 | 35.02 | 35.16 | 1.46M | -2.01% |
| 2026-04-30 | 34.99 | 35.92 | 34.82 | 35.88 | 1.43M | +3.34% |
| 2026-04-29 | 35.11 | 35.60 | 34.43 | 34.72 | 795K | -1.95% |
| 2026-04-28 | 36.00 | 36.20 | 35.26 | 35.41 | 737K | -1.78% |
| 2026-04-27 | 36.27 | 36.65 | 35.89 | 36.05 | 627K | -0.30% |
| 2026-04-24 | 36.75 | 37.08 | 35.87 | 36.16 | 1.12M | -1.82% |
| 2026-04-23 | 36.72 | 37.15 | 36.26 | 36.83 | 1.42M | +1.38% |
| 2026-04-22 | 37.07 | 37.20 | 35.78 | 36.33 | 1.03M | -1.06% |
| 2026-04-21 | 37.65 | 37.93 | 36.65 | 36.72 | 822K | -1.69% |
| 2026-04-20 | 37.11 | 37.57 | 37.11 | 37.35 | 547K | +0.13% |
| 2026-04-17 | 37.23 | 37.96 | 36.58 | 37.30 | 727K | +2.28% |
| 2026-04-16 | 36.53 | 37.01 | 36.31 | 36.47 | 850K | +0.19% |
| 2026-04-15 | 37.50 | 37.60 | 36.20 | 36.40 | 1.09M | -3.17% |
| 2026-04-14 | 37.42 | 37.80 | 37.30 | 37.59 | 1.12M | +0.43% |
| 2026-04-13 | 36.68 | 37.48 | 36.49 | 37.43 | 952K | +1.13% |
| 2026-04-10 | 37.26 | 37.27 | 36.89 | 37.01 | 555K | -0.40% |
| 2026-04-09 | 36.46 | 37.37 | 36.35 | 37.16 | 664K | +0.76% |
| 2026-04-08 | 37.41 | 37.56 | 36.81 | 36.88 | 904K | +4.36% |
| 2026-04-07 | 35.21 | 35.69 | 35.03 | 35.34 | 794K | -0.31% |
| 2026-04-06 | 35.54 | 35.58 | 34.99 | 35.45 | 561K | +0.23% |
| 2026-04-02 | 34.88 | 36.19 | 34.73 | 35.37 | 482K | -1.64% |
| 2026-04-01 | 35.70 | 36.20 | 35.57 | 35.96 | 673K | +1.38% |
| 2026-03-31 | 34.60 | 35.67 | 34.44 | 35.47 | 843K | +3.68% |
| 2026-03-30 | 35.34 | 35.34 | 34.03 | 34.21 | 716K | -2.56% |
| 2026-03-27 | 35.94 | 35.94 | 34.97 | 35.11 | 863K | -2.31% |
| 2026-03-26 | 36.40 | 36.75 | 35.84 | 35.94 | 700K | -2.18% |
See VNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VNT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonVNT — Frequently Asked Questions
Quick answers to the most common questions about buying VNT stock.
How has VNT stock performed recently?
VNT declined -10.1% over the past year, below its 5-year annualized CAGR of -2.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VNT's all-time high price?
Vontier Corporation reached $48.20 on 2026-02-12. The 52-week high is $48.20. Current 1-year return of -10.1% places the stock further from historical peaks.
Where can I download VNT historical price data?
This page provides VNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.