Vontier Corporation (VNT) NYSE

28.57

+0.105(+0.37%)

Updated at June 02 09:43AM

Currency In USD

VNT Historical Return

If you invested $1000 in Vontier Corporation (VNT) since IPO date, it would be worth $852.94 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $837.44, while $1000 invested 1 year ago would be worth $803.52. This corresponds to total returns of -14.71%, -16.26%, -19.65%, respectively, with annualized returns of -2.76%, -3.48%, -19.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	27.98	28.46	28.46	28.9	27.69	2.48M
May 29, 2026	28.8	28.38	28.38	29.02	28.31	2.19M
May 28, 2026	28.98	28.89	28.89	29.2	28.59	1.86M
May 27, 2026	29.73	29.22	29.22	29.74	29.21	1.8M
May 26, 2026	29.24	29.52	29.52	29.69	28.78	2.65M
May 22, 2026	29.12	29.63	29.63	29.7	28.94	196,395
May 21, 2026	28.14	28.92	28.92	29.31	27.7	2.41M
May 20, 2026	27.89	28.42	28.42	28.57	27.25	2.87M
May 19, 2026	28.75	27.8	27.8	28.76	27.74	3.06M
May 18, 2026	28	27.99	27.99	28.41	27.76	2.2M
May 15, 2026	28.3	28.03	28.03	28.6	27.78	2.16M
May 14, 2026	29.43	28.72	28.72	29.82	28.65	2.05M
May 13, 2026	29.26	29.02	29.02	29.52	28.61	4.03M
May 12, 2026	30.03	29.31	29.31	30.33	29.09	2.7M
May 11, 2026	29.93	29.97	29.97	30.77	29.49	2.88M
May 08, 2026	30.88	30.09	30.09	31.47	30.03	3.71M
May 07, 2026	34.65	30.69	30.69	34.73	30.01	5.34M
May 06, 2026	35.59	35.04	35.04	36	34.83	1.64M
May 05, 2026	34.99	34.91	34.91	35.34	34.63	802,018
May 04, 2026	35.05	34.79	34.79	35.43	34.72	1.34M
May 01, 2026	35.96	35.16	35.16	36	35.02	1.69M
April 30, 2026	34.99	35.88	35.88	35.92	34.82	1.89M
April 29, 2026	35.11	34.72	34.72	35.6	34.43	810,263
April 28, 2026	36.12	35.41	35.41	36.2	35.26	744,043
April 27, 2026	36.27	36.05	36.05	36.65	35.89	912,608
April 24, 2026	36.75	36.16	36.16	37.08	35.87	1.22M
April 23, 2026	36.49	36.83	36.83	37.15	36.26	1.44M
April 22, 2026	37.07	36.33	36.33	37.2	35.78	1.06M
April 21, 2026	37.48	36.72	36.72	37.95	36.65	921,287
April 20, 2026	37.11	37.35	37.35	37.57	37.11	566,567
April 17, 2026	37.03	37.3	37.3	37.96	36.58	749,824
April 16, 2026	36.53	36.47	36.47	37.01	36.31	861,178
April 15, 2026	37.5	36.4	36.4	37.6	36.2	1.11M
April 14, 2026	37.49	37.59	37.59	37.8	37.3	1.14M
April 13, 2026	36.6	37.43	37.43	37.51	36.49	1.22M
April 10, 2026	37.26	37.01	37.01	37.27	36.89	567,520
April 09, 2026	36.46	37.16	37.16	37.37	36.35	681,271
April 08, 2026	37.15	36.88	36.88	37.56	36.78	957,169
April 07, 2026	35.21	35.34	35.34	35.69	35.03	810,944
April 06, 2026	35.36	35.45	35.45	35.58	34.99	603,332
April 02, 2026	35.11	35.37	35.37	36.19	34.73	793,287
April 01, 2026	35.7	35.96	35.96	36.2	35.57	698,597
March 31, 2026	34.6	35.47	35.47	35.67	34.44	843,097
March 30, 2026	35.34	34.21	34.21	35.34	34.03	759,275
March 27, 2026	35.94	35.11	35.11	35.94	34.97	863,241
March 26, 2026	36.4	35.94	35.94	36.75	35.84	731,246
March 25, 2026	37.36	36.74	36.74	37.52	36.23	872,904
March 24, 2026	36.13	36.93	36.93	37.22	35.61	838,753
March 23, 2026	34.98	36.49	36.49	37.19	34.98	1.58M
March 20, 2026	35.18	35.2	35.2	35.36	34.83	1.67M
March 19, 2026	35.12	35.33	35.33	35.66	34.93	1.28M
March 18, 2026	36.3	35.55	35.55	36.68	35.55	631,526
March 17, 2026	36.56	36.45	36.45	36.83	35.92	716,939
March 16, 2026	36.66	36.3	36.3	36.88	36.21	755,812
March 13, 2026	36.67	36.01	36.01	36.67	35.59	753,062
March 12, 2026	37.17	36.21	36.21	37.49	36.15	926,923
March 11, 2026	38.02	37.75	37.75	38.02	37.1	870,579
March 10, 2026	38.58	38.06	38.06	38.83	38.04	746,415
March 09, 2026	37.87	38.6	38.6	38.64	36.91	1.03M
March 06, 2026	38.74	38.35	38.35	38.93	38.05	1.09M