Vontier Corporation (VNT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +2.3%
- 3M
- -18.0%
- YTD
- -23.1%
- 1Y
- -23.2%
- 3Y
- -2.4%
- 5Y
- -2.1%
Loading 10-year price history...
VNT Historical Performance
VNT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -1.8%
- 2021 annual price return
- -7.5%
- 2022 annual price return
- -36.7%
- 2023 annual price return
- +76.0%
- 2024 annual price return
- +7.1%
- 2025 annual price return
- +3.1%
- 2026 annual price return
- +8.3%
VNT Stock Price Trajectory (2020–2026)
As of July 7, 2026, Vontier Corporation (VNT) trades at $29.07, representing a -23.2% return over the past year. The stock has delivered a -8.5% total return over five years (-2.1% 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 -39.7%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DHR (-3.0% 1Y), ITW (+7.7% 1Y), and ROP (-35.6% 1Y), VNT has underperformed the peer group average. Compare VNT vs DHR →
VNT Historical Price Data · from 2020
Rows 1–50 of 1,451| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 28.72 | 29.70 | 28.40 | 29.07 | 1.63M | +1.57% |
| 2026-07-02 | 28.73 | 29.07 | 28.31 | 28.62 | 1.24M | +0.14% |
| 2026-07-01 | 28.90 | 29.34 | 28.56 | 28.58 | 1.37M | -1.45% |
| 2026-06-30 | 28.91 | 29.19 | 28.50 | 29.00 | 1.73M | +1.01% |
| 2026-06-29 | 29.46 | 29.66 | 28.71 | 28.71 | 1.75M | -3.04% |
| 2026-06-26 | 30.23 | 30.44 | 29.41 | 29.61 | 985K | -2.50% |
| 2026-06-25 | 30.69 | 31.26 | 30.16 | 30.37 | 1.37M | +0.43% |
| 2026-06-24 | 30.29 | 30.69 | 29.98 | 30.24 | 1.31M | +0.57% |
| 2026-06-23 | 30.24 | 30.69 | 30.02 | 30.07 | 1.97M | -1.28% |
| 2026-06-22 | 29.68 | 30.47 | 29.63 | 30.46 | 1.62M | +1.84% |
| 2026-06-18 | 29.61 | 30.22 | 29.61 | 29.91 | 3.30M | +3.00% |
| 2026-06-17 | 29.81 | 30.16 | 28.91 | 29.04 | 1.73M | -2.48% |
| 2026-06-16 | 29.70 | 30.07 | 29.44 | 29.78 | 1.30M | +0.81% |
| 2026-06-15 | 30.00 | 30.06 | 29.33 | 29.54 | 1.28M | +0.92% |
| 2026-06-12 | 28.92 | 29.50 | 28.51 | 29.27 | 1.35M | +2.09% |
| 2026-06-11 | 28.36 | 28.86 | 27.80 | 28.67 | 1.92M | +1.24% |
| 2026-06-10 | 28.61 | 28.79 | 28.01 | 28.32 | 1.62M | -1.73% |
| 2026-06-09 | 28.76 | 29.15 | 28.23 | 28.82 | 1.73M | +1.44% |
| 2026-06-08 | 28.06 | 28.75 | 27.82 | 28.41 | 1.86M | +0.92% |
| 2026-06-05 | 28.34 | 28.58 | 28.10 | 28.15 | 1.52M | -0.60% |
| 2026-06-04 | 28.63 | 28.70 | 27.95 | 28.32 | 1.68M | -0.53% |
| 2026-06-03 | 28.19 | 28.53 | 28.06 | 28.47 | 1.52M | +0.28% |
| 2026-06-02 | 28.64 | 28.79 | 28.20 | 28.39 | 1.62M | -0.25% |
| 2026-06-01 | 27.98 | 28.90 | 27.69 | 28.46 | 1.03M | +0.28% |
| 2026-05-29 | 28.88 | 29.02 | 28.32 | 28.38 | 1.50M | -1.77% |
| 2026-05-28 | 28.88 | 29.20 | 28.59 | 28.89 | 1.79M | -1.13% |
| 2026-05-27 | 29.64 | 29.74 | 29.21 | 29.22 | 1.72M | -1.02% |
| 2026-05-26 | 29.24 | 29.69 | 28.78 | 29.52 | 2.63M | -0.37% |
| 2026-05-22 | 29.12 | 29.70 | 28.94 | 29.63 | 196K | +2.46% |
| 2026-05-21 | 28.21 | 29.31 | 27.70 | 28.92 | 2.38M | +1.76% |
| 2026-05-20 | 27.89 | 28.57 | 27.25 | 28.42 | 2.87M | +2.23% |
| 2026-05-19 | 28.75 | 28.76 | 27.75 | 27.80 | 2.57M | -0.68% |
| 2026-05-18 | 28.00 | 28.41 | 27.76 | 27.99 | 2.20M | -0.14% |
| 2026-05-15 | 28.30 | 28.59 | 27.78 | 28.03 | 2.09M | -2.40% |
| 2026-05-14 | 29.44 | 29.82 | 28.64 | 28.72 | 2.04M | -1.03% |
| 2026-05-13 | 29.26 | 29.52 | 28.62 | 29.02 | 3.89M | -0.99% |
| 2026-05-12 | 30.03 | 30.33 | 29.09 | 29.31 | 2.55M | -2.20% |
| 2026-05-11 | 29.88 | 30.77 | 29.48 | 29.97 | 2.87M | -0.40% |
| 2026-05-08 | 30.88 | 31.47 | 30.02 | 30.09 | 3.71M | -1.94% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VNT — Frequently Asked Questions
Quick answers to the most common questions about buying VNT stock.
How has VNT stock performed recently?
VNT declined -23.2% over the past year, below its 5-year annualized CAGR of -2.1%. 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 -23.2% 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.