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 $984.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $962.08, while $1000 invested 1 year ago would be worth $755.73. This corresponds to total returns of -1.52%, -3.79%, -24.43%, respectively, with annualized returns of -0.26%, -0.77%, -24.43%.

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
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
August 14, 2026	33.22	32.84	32.84	33.35	32.84	1.09M
August 13, 2026	33.54	33.08	33.08	33.56	32.72	1.26M
August 12, 2026	34.14	33.42	33.42	34.27	33.19	1.35M
August 11, 2026	33.71	34.08	34.08	34.68	33.71	3.1M
August 10, 2026	34.88	34.24	34.24	35.72	34.24	1.78M
August 07, 2026	35.16	35.09	35.09	35.95	34.82	2.39M
August 06, 2026	36.26	35.28	35.28	36.58	33.59	4.05M
August 05, 2026	33.35	33.62	33.62	33.97	33.2	2.07M
August 04, 2026	32.63	33.82	33.82	33.99	32.52	1.6M
August 03, 2026	32.45	32.81	32.81	33.07	32.34	1.08M
July 31, 2026	31.92	32.13	32.13	32.37	31.59	1.28M
July 30, 2026	32.58	31.89	31.89	32.64	31.27	1.03M
July 29, 2026	32.3	32.25	32.25	32.7	32.02	1.6M
July 28, 2026	31.95	32.83	32.83	33.21	31.69	1.62M
July 27, 2026	31.08	31.84	31.84	31.88	30.98	1.89M
July 23, 2026	30.03	30.27	30.27	30.36	29.77	974,935
July 22, 2026	30.19	30.19	30.19	30.49	29.92	869,906
July 21, 2026	30.04	30.23	30.23	30.48	29.88	956,298
July 20, 2026	30.39	29.79	29.79	30.59	29.66	925,933
July 17, 2026	30.27	30.35	30.35	30.98	30.22	1.13M
July 16, 2026	29.58	30.6	30.6	30.69	29.58	1.44M
July 15, 2026	29.41	29.68	29.68	29.74	28.94	2.06M
July 14, 2026	29.72	29.36	29.36	29.9	28.99	1.44M
July 13, 2026	29.39	29.34	29.34	29.91	29.06	1.28M
July 10, 2026	29	29.42	29.42	29.6	28.82	1.29M
July 09, 2026	28.76	28.92	28.92	29.02	28.38	1.58M
July 08, 2026	28.46	28.52	28.52	28.71	28.15	1.78M
July 07, 2026	29.1	28.49	28.49	29.12	28.38	1.97M
July 06, 2026	28.55	29.07	29.07	29.7	28.4	1.69M
July 02, 2026	28.85	28.62	28.62	29.08	28.31	1.31M
July 01, 2026	28.9	28.58	28.58	29.34	28.56	1.42M
June 30, 2026	28.91	29	29	29.19	28.5	1.78M
June 29, 2026	29.46	28.71	28.71	29.67	28.71	1.78M
June 26, 2026	30.23	29.61	29.61	30.44	29.41	2.62M
June 25, 2026	30.74	30.37	30.37	31.26	30.16	1.38M
June 24, 2026	30.24	30.25	30.25	30.69	29.98	1.59M
June 23, 2026	30.26	30.07	30.07	30.69	30.03	2.03M
June 22, 2026	29.79	30.46	30.46	30.47	29.63	1.62M
June 18, 2026	29.61	29.91	29.91	30.22	29.61	3.43M
June 17, 2026	29.81	29.04	29.04	30.16	28.91	1.73M
June 16, 2026	29.67	29.78	29.78	30.08	29.44	1.46M
June 15, 2026	30	29.54	29.54	30.06	29.33	1.31M
June 12, 2026	28.92	29.27	29.27	29.5	28.51	1.35M
June 11, 2026	28.36	28.67	28.67	28.87	27.8	2.28M
June 10, 2026	28.68	28.32	28.32	28.79	28.01	2.17M
June 09, 2026	28.76	28.82	28.82	29.15	28.23	1.77M
June 08, 2026	28.06	28.41	28.41	28.75	27.83	1.97M
June 05, 2026	28.3	28.15	28.15	28.58	28.01	1.54M
June 04, 2026	28.63	28.32	28.32	28.71	27.95	1.7M
June 03, 2026	28.23	28.47	28.47	28.53	28.16	1.52M
June 02, 2026	28.6	28.39	28.39	28.79	28.2	1.63M
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