Vontier Corporation
VNTNYSETechnology● Active
$28.41
+$0.26(+0.92%)
Market Cap$4.0B
P/E Ratio—
52W High$48.2
52W Low$27.253
Vontier Corporation（VNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.20
Feb 12, 2026
-41.1% from here
5-Year Low5Y
$16.55
Sep 29, 2022
+71.7% from low
IPO Priceadj.
$34.00
Sep 24, 2020
-16.4% since IPO
1 Year Ago
$36.50
Jun 9, 2025
-22.2% in 1Y
5 Years Ago
$34.48
Jun 9, 2021
-17.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.06 | $28.75 | $27.83 | $28.41 | $28.41 | 2.0M | +1.25% |
| Jun 5, 2026 | $28.30 | $28.58 | $28.01 | $28.15 | $28.15 | 1.5M | -0.53% |
| Jun 4, 2026 | $28.63 | $28.71 | $27.95 | $28.32 | $28.32 | 1.7M | -1.08% |
| Jun 3, 2026 | $28.23 | $28.53 | $28.06 | $28.47 | $28.47 | 1.6M | +0.85% |
| Jun 2, 2026 | $28.60 | $28.79 | $28.20 | $28.39 | $28.39 | 1.6M | -0.73% |
| Jun 1, 2026 | $27.98 | $28.90 | $27.69 | $28.46 | $28.46 | 2.5M | +1.72% |
| May 29, 2026 | $28.80 | $29.02 | $28.31 | $28.38 | $28.38 | 2.2M | -1.46% |
| May 28, 2026 | $28.98 | $29.20 | $28.59 | $28.89 | $28.89 | 1.9M | -0.31% |
| May 27, 2026 | $29.73 | $29.74 | $29.21 | $29.22 | $29.22 | 1.8M | -1.72% |
| May 26, 2026 | $29.24 | $29.69 | $28.78 | $29.52 | $29.52 | 2.7M | +0.96% |
| May 22, 2026 | $29.12 | $29.70 | $28.94 | $29.63 | $29.63 | 1.6M | +1.75% |
| May 21, 2026 | $28.14 | $29.31 | $27.70 | $28.92 | $28.92 | 2.4M | +2.77% |
| May 20, 2026 | $27.89 | $28.57 | $27.25 | $28.42 | $28.42 | 2.9M | +1.90% |
| May 19, 2026 | $28.75 | $28.76 | $27.74 | $27.80 | $27.80 | 3.1M | -3.30% |
| May 18, 2026 | $28.00 | $28.41 | $27.76 | $27.99 | $27.99 | 2.2M | -0.04% |
| May 15, 2026 | $28.30 | $28.60 | $27.78 | $28.03 | $28.03 | 2.2M | -0.95% |
| May 14, 2026 | $29.43 | $29.82 | $28.65 | $28.72 | $28.72 | 2.0M | -2.41% |
| May 13, 2026 | $29.26 | $29.52 | $28.61 | $29.02 | $29.02 | 4.0M | -0.82% |
| May 12, 2026 | $30.03 | $30.33 | $29.09 | $29.31 | $29.31 | 2.7M | -2.40% |
| May 11, 2026 | $29.93 | $30.77 | $29.49 | $29.97 | $29.97 | 3.2M | +0.13% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VNT
Jan 1 → Dec 31 · 6 years2026-24.0%$37.40 → $28.41
-24.0%
2025+1.5%$36.64 → $37.18
+1.5%
2024+6.4%$34.28 → $36.47
+6.4%
2023+77.7%$19.44 → $34.55
+77.7%
2022-37.1%$30.73 → $19.33
-37.1%
2021-11.0%$34.52 → $30.73
-11.0%
Best Year2023 · +77.7%
Worst Year2022 · -37.1%
Positive Years3 / 6
Avg Annual Return+2.2%
6Y Total Return-17.7%
6Y CAGR~-3.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in VNT?
If you invested $1,000 in VNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$836
Total Return-16.4%
CAGR~-2.9% / yr
Profit$-164
Based on Sep 24, 2020 · $34.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vontier Corporation（VNT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VNT 历史股价FMP 日线复权 OHLCV