Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Vontier - 3 Year Stock Price History | VNT

Historical daily share price chart and data for Vontier since 2020 adjusted for splits and dividends. The latest closing stock price for Vontier as of September 26, 2023 is 29.85.
  • The all-time high Vontier stock closing price was 36.71 on September 03, 2021.
  • The Vontier 52-week high stock price is 33.08, which is 10.8% above the current share price.
  • The Vontier 52-week low stock price is 16.55, which is 44.6% below the current share price.
  • The average Vontier stock price for the last 52 weeks is 25.50.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Vontier Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 27.9003 19.6300 32.8100 19.6300 29.8500 54.42%
2022 23.2144 30.4356 30.8941 16.7100 19.3300 -36.90%
2021 32.8735 33.0337 36.7058 28.8804 30.6350 -7.79%
Sector Industry Market Cap Revenue
Business Services Technology Services $4.619B $3.184B
Vontier Corporation is a technology company. It is focused on transportation and mobility solutions. The company's portfolio of brands includes expertise in mobility technologies, retail and commercial fueling, fleet management, telematics, vehicle diagnostics and repair, and smart cities end-markets. Vontier Corporation is based in Raleigh, North Carolina.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $56.353B 40.72
Trane Technologies (TT) Ireland $45.063B 24.12
Marvell Technology (MRVL) United States $44.615B 47.01
Nu Holdings (NU) Brazil $31.972B 52.38
Palantir Technologies (PLTR) United States $30.039B 0.00
Spotify Technology (SPOT) Luxembourg $29.661B 0.00
Block (SQ) United States $27.338B 0.00
Aptiv (APTV) Ireland $27.278B 20.48
Symbotic (SYM) United States $17.081B 0.00
Jacobs Solutions (J) United States $16.541B 18.50
Nomura Research Institute (NRILY) Japan $16.271B 0.00
Rocket (RKT) United States $16.075B 0.00
EDENRED (EDNMY) France $15.624B 0.00
AppLovin (APP) United States $13.421B 142.93
Seagate Technology Holdings (STX) Ireland $13.182B 0.00
Grab Holdings (GRAB) Singapore $12.740B 0.00
Gen Digital (GEN) United States $11.580B 10.84
UiPath (PATH) United States $8.943B 0.00
Procore Technologies (PCOR) United States $8.763B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $8.647B 15.75
Confluent (CFLT) United States $8.592B 0.00
DocuSign (DOCU) United States $8.340B 114.00
NOV (NOV) United States $8.104B 19.60
Elastic (ESTC) United States $7.782B 0.00
Full Truck Alliance (YMM) China $7.630B 31.36
SoFi Technologies (SOFI) United States $7.031B 0.00
Smiths Group (SMGZY) United Kingdom $6.730B 0.00
R1 RCM (RCM) United States $6.314B 0.00
Duolingo (DUOL) United States $6.207B 0.00
Parsons (PSN) United States $5.669B 30.20
Coherent (COHR) United States $4.777B 15.05
Braze (BRZE) United States $4.466B 0.00
Sprinklr (CXM) United States $3.789B 467.00
Aurora Innovation (AUR) United States $3.683B 0.00
Instructure Holdings (INST) United States $3.608B 41.08
SPX Technologies (SPXC) United States $3.591B 19.84
Kyndryl Holdings (KD) United States $3.449B 0.00
Crane NXT (CXT) United States $3.144B 9.12
Chindatas (CD) China $3.044B 26.03
Coursera (COUR) United States $2.703B 0.00
NWTN (NWTN) $2.507B 0.00
Qifu Technology (QFIN) China $2.434B 4.46
N-able (NABL) United States $2.389B 100.69
Indra Sistemas S.A (ISMAY) Spain $2.339B 12.49
Credo Technology (CRDO) United States $2.198B 0.00
Jamf Holding (JAMF) United States $2.153B 0.00
Lightspeed Commerce (LSPD) Canada $2.131B 0.00
Payoneer Global (PAYO) United States $2.116B 117.80
Cricut (CRCT) United States $1.998B 41.32
Paymentus Holdings (PAY) United States $1.996B 146.91
First Advantage (FA) United States $1.988B 14.11
GDS Holdings (GDS) China $1.967B 0.00
LiveRamp Holdings (RAMP) United States $1.924B 0.00
Mirion Technologies (MIR) United States $1.707B 50.40
Zeta Global Holdings (ZETA) United States $1.696B 0.00
Riot Platforms (RIOT) United States $1.679B 0.00
V2X (VVX) United States $1.577B 12.45
Opendoor Technologies (OPEN) United States $1.556B 0.00
Inter (INTR) Brazil $1.515B 125.67
NV5 Global (NVEE) United States $1.513B 19.52
SOS (SOS) China $1.468B 0.00
Cellebrite DI (CLBT) Israel $1.441B 56.92
Marathon Digital Holdings (MARA) United States $1.438B 0.00
Veradigm (MDRX) United States $1.388B 11.24
Amplitude (AMPL) United States $1.328B 0.00
MeridianLink (MLNK) United States $1.327B 0.00
Thoughtworks Holding (TWKS) United States $1.312B 0.00
Lumen Technologies (LUMN) United States $1.310B 1.69
Sterling Check (STER) United States $1.233B 16.62
Vivid Seats (SEAT) United States $1.230B 11.00
TeleTech Holdings (TTEC) United States $1.215B 9.74
AvePoint (AVPT) United States $1.192B 0.00
Distribution Solutions (DSGR) United States $1.165B 25.85
Ecovyst (ECVT) United States $1.126B 13.59
Dada Nexus (DADA) China $1.115B 0.00
Adeia (ADEA) United States $1.093B 8.13
Pagaya Technologies (PGY) Israel $1.092B 0.00
LanzaTech Global (LNZA) United States $1.074B 0.00
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $1.061B 0.00
AMTD Digital (HKD) France $1.055B 0.00
PureCycle Technologies (PCT) United States $0.974B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.936B 0.00
TDCX (TDCX) Singapore $0.877B 11.20
Accolade (ACCD) United States $0.790B 0.00
Yext (YEXT) United States $0.761B 0.00
ATOS ORIGIN (AEXAY) France $0.733B 0.00
Gaotu Techedu (GOTU) China $0.685B 26.40
PropertyGuru Group (PGRU) Singapore $0.667B 0.00
Matterport (MTTR) United States $0.652B 0.00
ADTRAN Holdings (ADTN) United States $0.636B 0.00
Gogoro (GGR) Taiwan $0.623B 0.00
Digital World Acquisition (DWAC) United States $0.618B 0.00
NextNav (NN) United States $0.579B 0.00
Vimeo (VMEO) United States $0.577B 0.00
Cipher Mining (CIFR) United States $0.572B 0.00
Cleanspark (CLSK) United States $0.566B 6.40
Microvast Holdings (MVST) United States $0.551B 0.00
TELUS (CDA) (TIXT) Canada $0.542B 7.13
MediaAlpha (MAX) United States $0.531B 0.00
Cardlytics (CDLX) United States $0.526B 0.00
SmartRent (SMRT) United States $0.523B 0.00
MarketWise (MKTW) United States $0.517B 0.00
Ispire Technology (ISPR) United States $0.510B 0.00
ATRenew (RERE) China $0.492B 198.00
Waterdrop (WDH) China $0.469B 9.23
Youdao (DAO) China $0.468B 0.00
Rackspace Technology (RXT) United States $0.456B 26.38
SomaLogic (SLGC) United States $0.440B 0.00
DATATEC (DTTLY) South Africa $0.425B 0.00
Hut 8 Mining (HUT) Canada $0.410B 0.00
Xperi (XPER) United States $0.404B 0.00
Amprius Technologies (AMPX) United States $0.387B 0.00
GigaCloud Technology (GCT) Hong Kong, SAR China $0.386B 8.18
AirSculpt Technologies (AIRS) United States $0.369B 162.50
ADS-TEC Energy (ADSE) Ireland $0.362B 0.00
Intchains Group (ICG) China $0.360B 0.00
Nano-X Imaging (NNOX) Israel $0.346B 0.00
Vasta Platform (VSTA) Brazil $0.333B 100.75
TuSimple Holdings (TSP) United States $0.332B 0.00
Viant Technology (DSP) United States $0.320B 0.00
Bakkt Holdings (BKKT) United States $0.310B 0.07
Mondee Holdings (MOND) United States $0.300B 0.00
Inspired Entertainment (INSE) United States $0.298B 16.14
Agora (API) China $0.290B 0.00
Real Brokerage (REAX) Canada $0.283B 0.00
FingerMotion (FNGR) Singapore $0.274B 0.00
Outbrain (OB) United States $0.255B 0.00
FiscalNote Holdings (NOTE) United States $0.253B 0.00
Tingo (TIO) United States $0.252B 0.00
Priority Technology Holdings (PRTH) United States $0.242B 0.00
Lesaka Technologies (LSAK) South Africa $0.240B 0.00
CareMax (CMAX) United States $0.239B 0.00
Bitfarms (BITF) Canada $0.224B 0.00
CPI Card Group (PMTS) United States $0.202B 5.02
WM Technology (MAPS) United States $0.201B 0.00
Vacasa (VCSA) United States $0.200B 1.61
EVERSPIN TECH (MRAM) United States $0.198B 28.91
Climb Global Solutions (CLMB) United States $0.196B 13.71
Blade Air Mobility (BLDE) United States $0.196B 0.00
Luna Innovations (LUNA) United States $0.195B 52.36
Loop Industries (LOOP) Canada $0.176B 0.00
CoreCard (CCRD) United States $0.171B 30.97
Bit Digital (BTBT) United States $0.167B 0.00
BlackSky Technology (BKSY) United States $0.165B 0.00
Arbe Robotics (ARBE) Israel $0.164B 0.00
WeWork (WE) United States $0.158B 0.00
SYLA Technologies (SYT) Japan $0.153B 0.00
M3-Brigade Acquisition II (MBAC) United States $0.151B 0.00
Skillsoft (SKIL) United States $0.147B 0.00
Alithya Group (ALYA) Canada $0.143B 0.00
Presto Automation (PRST) United States $0.143B 0.00
CF Acquisition VIII (CFFE) United States $0.135B 0.00
RMG Acquisition III (RMGC) United States $0.134B 0.00
XIAO-I (AIXI) China $0.133B 0.00
SKYX Platforms (SKYX) United States $0.128B 0.00
Wi-LAN Inc (QTRHF) Canada $0.127B 0.00
Zentek (ZTEK) Canada $0.124B 0.00
OneConnect Financial Technology (OCFT) China $0.123B 0.00
ECARX Holdings (ECX) United Kingdom $0.122B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.117B 0.00
MicroAlgo (MLGO) China $0.103B 0.00
KLDiscovery (KLDI) United States $0.103B 0.00
Nauticus Robotics (KITT) United States $0.095B 0.00
Burning Rock Biotech (BNR) China $0.094B 0.00
AstroNova (ALOT) United States $0.092B 22.53
Rubicon Technologies (RBT) United States $0.088B 0.00
Veritone (VERI) United States $0.087B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.081B 0.00
Allot (ALLT) Israel $0.079B 0.00
Fathom Holdings (FTHM) United States $0.077B 0.00
Dave (DAVE) United States $0.076B 0.00
Reliq Health Technologies (RQHTF) Canada $0.073B 0.00
Clean Energy Technologies (CETY) United States $0.072B 0.00
MicroCloud Hologram (HOLO) China $0.068B 0.00
Byrna Technologies (BYRN) United States $0.060B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.059B 0.00
Doma Holdings (DOMA) United States $0.056B 0.00
WANdisco (WANSF) United Kingdom $0.054B 0.00
Red Cat Holdings (RCAT) United States $0.053B 0.00
Knightscope (KSCP) United States $0.051B 0.00
Glimpse (VRAR) United States $0.046B 0.00
Zenvia (ZENV) Brazil $0.046B 0.00
MMTec (MTC) Hong Kong, SAR China $0.044B 0.00
Katapult Holdings (KPLT) United States $0.042B 0.00
Ohmyhome (OMH) Singapore $0.041B 0.00
Stronghold Digital Mining (SDIG) United States $0.040B 0.00
Otonomo Technologies (OTMO) Israel $0.038B 0.00
Mogo Inc (MOGO) Canada $0.038B 0.00
Jianzhi Education Technology Group (JZ) China $0.036B 0.00
Hitek Global (HKIT) China $0.035B 0.00
Duos Technologies (DUOT) United States $0.035B 0.00
Owlet (OWLT) United States $0.033B 0.00
Upexi (UPXI) United States $0.030B 0.00
BIT Mining (BTCM) United States $0.030B 0.00
Movella Holdings (MVLA) United States $0.029B 0.00
Aterian (ATER) United States $0.026B 0.00
Abri SPAC I (ASPA) United States $0.026B 0.00
Exela Technologies (XELA) United States $0.026B 0.00
Digihost Technology (DGHI) United States $0.026B 0.00
Glory Star New Medias (GSMG) China $0.025B 0.00
Dolphin Digital Media (DLPN) United States $0.025B 0.00
IDEANOMICS (IDEX) United States $0.023B 0.00
CXApp (CXAI) United States $0.023B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.022B 0.00
Advanced Human Imaging (AHI) Australia $0.022B 0.00
SOBR Safe (SOBR) United States $0.022B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.020B 0.00
Shapeways Holdings (SHPW) United States $0.020B 0.00
Jianpu Technology (JT) China $0.019B 0.00
Vivakor (VIVK) United States $0.019B 0.00
EBET (EBET) United States $0.019B 0.00
Boxlight (BOXL) United States $0.018B 0.00
Paltalk (PALT) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
SILVERSUN TECH (SSNT) United States $0.016B 33.33
SAI.TECH Global (SAI) Singapore $0.014B 0.00
Baijiayun Group (RTC) China $0.014B 0.00
Alarum Technologies (ALAR) Israel $0.013B 0.00
Singularity Future Technology (SGLY) United States $0.013B 0.00
VerifyMe (VRME) United States $0.011B 0.00
Society Pass (SOPA) United States $0.011B 0.00
NiSun Enterprise Development Group (NISN) China $0.010B 0.00
Borqs Technologies (BRQS) Hong Kong, SAR China $0.010B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Inpixon (INPX) United States $0.009B 0.00
Wearable Devices (WLDS) Israel $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
Color Star Technology (ADD) United States $0.009B 0.00
VIQ SOLUTIONS (VQS) Canada $0.009B 0.00
EZGO Technologies (EZGO) China $0.008B 0.00
Sunlight Financial Holdings (SUNL) United States $0.008B 0.00
AgileThought (AGIL) United States $0.008B 0.00
Lytus Technologies Holdings PTV (LYT) $0.008B 0.00
AERWINS Technologies (AWIN) Japan $0.008B 0.00
Maris-Tech (MTEK) Israel $0.008B 0.00
MIND Technology (MIND) United States $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
Soluna Holdings (SLNH) United States $0.007B 0.00
Asset Entities (ASST) United States $0.007B 0.00
Meiwu Technology (WNW) China $0.007B 0.00
Auddia (AUUD) United States $0.006B 0.00
KWESST Micro Systems (KWE) Canada $0.006B 0.00
Mobile Global Esports (MGAM) United States $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
Swvl Holdings (SWVL) $0.005B 0.00
Caravelle Group (CACO) Singapore $0.005B 0.00
MCloud Technologies (MCLD) Canada $0.005B 0.00
Marpai (MRAI) United States $0.005B 0.00
Kubient (KBNT) United States $0.004B 0.00
Medigus (MDGS) Israel $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.87
Nexalin Technology (NXL) United States $0.003B 0.00
Applied UV (AUVI) United States $0.003B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
Agrify (AGFY) United States $0.002B 0.00
BitNile Metaverse (BNMV) United States $0.002B 0.00
Eightco Holdings (OCTO) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Getaround (GETR) United States $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00