Vontier Corporation (VNT) NYSE

Currency In USD

VNT Historical Return

If you invested $1000 in Vontier Corporation (VNT) since IPO date, it would be worth $1,287.85 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,326.67, while $1000 invested 1 year ago would be worth $1,157.23. This corresponds to total returns of 28.78%, 32.67%, 15.72%, respectively, with annualized returns of 4.21%, 5.81%, 15.72%.

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
November 10, 2026	43.25	43.13	43.13	43.58	41.35	2.81M
November 09, 2026	41.68	43.88	43.88	44.24	40.26	3.14M
November 06, 2026	39.65	42.23	42.23	42.23	39.17	4.23M
November 05, 2026	42.17	39.9	39.9	42.66	39.11	3.34M
November 04, 2026	37.13	37.58	37.58	37.62	36.7	1.6M
November 03, 2026	36.8	36.56	36.56	37.2	36.54	1.43M
November 02, 2026	36.09	36.83	36.83	37.21	35.95	1.59M
October 30, 2026	35.7	35.62	35.62	36.07	34.93	1.33M
October 29, 2026	35.22	35.89	35.89	35.97	35.17	1.32M
October 28, 2026	34.93	34.98	34.98	35.15	34.6	1.11M
October 27, 2026	34.63	34.73	34.73	34.99	34.22	1.3M
October 26, 2026	34.69	34.6	34.6	34.84	34.33	1.06M
October 23, 2026	34.26	34.36	34.36	34.52	33.94	1.22M
October 22, 2026	33.87	34.54	34.54	34.58	33.2	1.22M
October 21, 2026	34.02	34.15	34.15	34.39	33.86	1.14M
October 20, 2026	33.14	33.99	33.99	34.08	33.08	1.12M
October 19, 2026	33.29	33.17	33.17	33.45	32.93	855,952
October 16, 2026	33.41	33.34	33.34	33.96	33.01	1.17M
October 15, 2026	32.54	33.3	33.3	33.31	32.39	1.42M
October 14, 2026	32.26	32.42	32.42	32.5	31.9	1.05M
October 13, 2026	31.82	32.47	32.47	32.53	31.75	982,042
October 12, 2026	32.54	31.84	31.84	32.7	31.83	1.14M
October 09, 2026	31.95	32.24	32.24	32.57	31.93	895,825
October 08, 2026	32.1	32.2	32.2	32.48	31.78	1.31M
October 07, 2026	32.39	32.27	32.27	32.63	31.7	1.43M
October 06, 2026	32.06	32.84	32.84	32.91	31.93	1.61M
October 05, 2026	31.68	31.89	31.89	31.95	31.26	1.53M
October 02, 2026	32.09	31.66	31.66	32.44	31.65	1.21M
October 01, 2026	31.32	31.69	31.69	31.94	30.71	1.13M
September 30, 2026	31.53	31.4	31.4	31.72	31.27	1.47M
September 29, 2026	30.9	31.57	31.57	31.57	30.7	1.43M
September 28, 2026	31.37	30.96	30.96	31.45	30.61	1.33M
September 25, 2026	30.91	31.48	31.48	31.55	30.84	988,986
September 24, 2026	31.07	30.91	30.91	31.4	30.43	1.14M
September 23, 2026	31.4	31.32	31.32	31.67	31.12	906,504
September 22, 2026	31.69	31.42	31.42	31.77	31.25	1.14M
September 21, 2026	31.6	31.24	31.24	31.74	30.92	1.24M
September 18, 2026	31.78	31.36	31.36	31.93	31.31	2.88M
September 17, 2026	32.07	31.82	31.82	32.1	31.6	1.21M
September 16, 2026	32.26	31.53	31.53	32.39	31.2	1.63M
September 15, 2026	32.44	32.11	32.11	32.52	31.96	1.39M
September 11, 2026	31.73	32.17	32.17	32.25	31.54	1.12M
September 10, 2026	31.69	31.26	31.26	31.81	31.11	1.12M
September 09, 2026	32.35	31.86	31.86	32.57	31.76	1.05M
September 08, 2026	33.25	32.57	32.57	33.26	32.47	1.55M
September 04, 2026	32.82	33.3	33.3	33.39	32.8	1.34M
September 03, 2026	32.6	33.02	33.02	33.21	32.6	1.17M
September 02, 2026	31.97	32.48	32.48	32.92	31.72	1.2M
September 01, 2026	32.07	31.84	31.84	32.42	31.6	996,980
August 31, 2026	32.67	32.21	32.21	32.78	32.2	1.29M
August 28, 2026	33.32	32.76	32.76	33.65	32.76	1M
August 27, 2026	33.38	33.12	33.12	33.6	33.1	972,270
August 26, 2026	33.4	33.69	33.69	33.95	33.4	1.06M
August 25, 2026	33.49	33.39	33.39	33.49	33	938,517
August 24, 2026	33.14	33.24	33.24	33.58	32.83	1.47M
August 21, 2026	33.02	32.98	32.98	33.16	32.69	1.25M
August 20, 2026	32.64	32.81	32.81	33.52	32.58	1.46M
August 19, 2026	32.24	32.97	32.97	32.98	32.24	1.54M
August 18, 2026	32.23	32.04	32.04	32.7	31.8	1.44M
August 17, 2026	32.66	32.33	32.33	32.75	32.24	1.12M