Stock listing
NYSE:VNT Vontier Corporation Stock
Home listing (NYSE) of Vontier Corporation
Follow Vontier Corporation into a list and get an email when it puts out news.
Share price · NYSE:VNT
$33.99 USD +0.82 (+2.5%)
Close on Oct 20, 2026
- Day range
- $33.08 – $34.08 USDOct 20, 2026
- Volume
- 1.12M sharesOct 20, 2026
- Market cap
- $4.60B USDAt the close on Oct 20, 2026 · price × 135.2M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:VNT · Home | $33.99 USD | +0.82 (+2.5%) | 1,119,233 | $33.14 | $34.08 | $33.08 | $33.17 | Close on Oct 20, 2026 |
| Frankfurt:47O | €28.80 EUR | -0.40 (-1.4%) | — | €28.80 | €28.80 | €28.80 | €29.20 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:VNT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.99 | +0.82 | +2.5% | $33.14 | $34.08 | $33.08 | 1,119,233 | |
| $33.17 | -0.17 | -0.5% | $33.29 | $33.45 | $32.93 | 855,952 | |
| $33.34 | +0.04 | +0.1% | $33.41 | $33.96 | $33.03 | 1,173,109 | |
| $33.30 | +0.88 | +2.7% | $32.54 | $33.31 | $32.39 | 1,423,752 | |
| $32.42 | -0.05 | -0.2% | $32.26 | $32.50 | $31.90 | 1,046,017 | |
| $32.47 | +0.63 | +2.0% | $31.82 | $32.53 | $31.75 | 982,042 | |
| $31.84 | -0.40 | -1.2% | $32.54 | $32.70 | $31.83 | 1,135,364 | |
| $32.24 | +0.04 | +0.1% | $31.95 | $32.57 | $31.93 | 895,829 | |
| $32.20 | -0.07 | -0.2% | $32.10 | $32.48 | $31.78 | 1,310,857 | |
| $32.27 | -0.57 | -1.7% | $32.39 | $32.63 | $31.70 | 1,430,200 | |
| $32.84 | +0.95 | +3.0% | $32.06 | $32.91 | $31.93 | 1,608,200 | |
| $31.89 | +0.23 | +0.7% | $31.68 | $31.95 | $31.26 | 1,527,100 | |
| $31.66 | -0.03 | -0.1% | $32.09 | $32.44 | $31.65 | 1,212,300 | |
| $31.69 | +0.29 | +0.9% | $31.32 | $31.94 | $30.71 | 1,132,100 | |
| $31.40 | -0.17 | -0.5% | $31.53 | $31.72 | $31.27 | 1,466,000 | |
| $31.57 | +0.61 | +2.0% | $30.90 | $31.57 | $30.70 | 1,432,500 | |
| $30.96 | -0.52 | -1.7% | $31.37 | $31.45 | $30.61 | 1,333,900 | |
| $31.48 | +0.57 | +1.8% | $30.91 | $31.55 | $30.84 | 989,200 | |
| $30.91 | -0.41 | -1.3% | $31.07 | $31.40 | $30.43 | 1,135,700 | |
| $31.32 | -0.10 | -0.3% | $31.40 | $31.67 | $31.12 | 906,500 | |
| $31.42 | +0.18 | +0.6% | $31.69 | $31.77 | $31.25 | 1,139,600 | |
| $31.24 | -0.12 | -0.4% | $31.60 | $31.74 | $30.92 | 1,241,800 | |
| $31.36 | -0.46 | -1.4% | $31.78 | $31.93 | $31.31 | 2,881,900 | |
| $31.82 | +0.29 | +0.9% | $32.07 | $32.10 | $31.60 | 1,207,800 | |
| $31.53 | -0.58 | -1.8% | $32.26 | $32.39 | $31.20 | 1,626,400 | |
| $32.11 | -0.24 | -0.7% | $32.44 | $32.52 | $31.96 | 1,386,400 | |
| $32.35 | +0.18 | +0.6% | $31.77 | $32.79 | $31.70 | 1,646,200 | |
| $32.17 | +0.91 | +2.9% | $31.73 | $32.25 | $31.54 | 1,118,200 | |
| $31.26 | -0.60 | -1.9% | $31.69 | $31.81 | $31.11 | 1,115,800 | |
| $31.86 | -0.71 | -2.2% | $32.35 | $32.57 | $31.76 | 1,049,900 | |
| $32.57 | -0.73 | -2.2% | $33.25 | $33.26 | $32.47 | 1,571,900 | |
| $33.30 | +0.28 | +0.8% | $32.82 | $33.39 | $32.80 | 1,343,100 | |
| $33.02 | +0.54 | +1.7% | $32.60 | $33.21 | $32.60 | 1,165,400 | |
| $32.48 | +0.64 | +2.0% | $31.97 | $32.92 | $31.72 | 1,199,400 | |
| $31.84 | -0.37 | -1.1% | $32.07 | $32.42 | $31.60 | 997,000 | |
| $32.21 | -0.55 | -1.7% | $32.67 | $32.78 | $32.20 | 1,285,300 | |
| $32.76 | -0.36 | -1.1% | $33.32 | $33.65 | $32.76 | 1,002,000 | |
| $33.12 | -0.57 | -1.7% | $33.38 | $33.60 | $33.10 | 972,300 | |
| $33.69 | +0.30 | +0.9% | $33.40 | $33.95 | $33.40 | 1,059,100 | |
| $33.39 | +0.15 | +0.5% | $33.49 | $33.49 | $33.00 | 938,500 | |
| $33.24 | +0.26 | +0.8% | $33.14 | $33.58 | $32.83 | 1,470,400 | |
| $32.98 | +0.17 | +0.5% | $33.02 | $33.16 | $32.69 | 1,254,800 | |
| $32.81 | -0.16 | -0.5% | $32.64 | $33.52 | $32.58 | 1,547,600 | |
| $32.97 | +0.93 | +2.9% | $32.24 | $32.98 | $32.24 | 1,542,600 | |
| $32.04 | -0.29 | -0.9% | $32.23 | $32.70 | $31.80 | 1,436,300 | |
| $32.33 | -0.51 | -1.6% | $32.66 | $32.75 | $32.24 | 1,118,900 | |
| $32.84 | -0.24 | -0.7% | $33.22 | $33.35 | $32.84 | 1,096,900 | |
| $33.08 | -0.34 | -1.0% | $33.54 | $33.56 | $32.72 | 1,286,300 | |
| $33.42 | -0.66 | -1.9% | $34.14 | $34.27 | $33.19 | 1,357,700 | |
| $34.08 | -0.16 | -0.5% | $33.71 | $34.68 | $33.71 | 3,104,900 | |
| $34.24 | -0.85 | -2.4% | $34.88 | $35.72 | $34.24 | 1,778,400 | |
| $35.09 | -0.19 | -0.5% | $35.16 | $35.95 | $34.82 | 2,425,800 | |
| $35.28 | +1.66 | +4.9% | $36.26 | $36.58 | $33.59 | 4,100,400 | |
| $33.62 | -0.20 | -0.6% | $33.35 | $33.97 | $33.20 | 2,068,100 | |
| $33.82 | +1.01 | +3.1% | $32.63 | $33.99 | $32.52 | 1,604,400 | |
| $32.81 | +0.68 | +2.1% | $32.45 | $33.07 | $32.34 | 1,082,900 | |
| $32.13 | +0.24 | +0.8% | $31.92 | $32.37 | $31.59 | 1,283,600 | |
| $31.89 | -0.36 | -1.1% | $32.58 | $32.64 | $31.27 | 1,256,300 | |
| $32.25 | -0.58 | -1.8% | $32.30 | $32.70 | $32.02 | 1,604,300 | |
| $32.83 | +0.99 | +3.1% | $31.95 | $33.21 | $31.69 | 1,615,600 | |
| $31.84 | +1.06 | +3.4% | $31.08 | $31.88 | $30.98 | 1,893,300 | |
| $30.78 | +0.51 | +1.7% | $30.31 | $30.89 | $30.25 | 1,157,300 | |
| $30.27 | +0.08 | +0.3% | $30.03 | $30.36 | $29.77 | 974,900 | |
| $30.19 | -0.04 | -0.1% | $30.19 | $30.49 | $29.92 | 869,900 | |
| $30.23 | +0.44 | +1.5% | $30.04 | $30.48 | $29.88 | 956,300 | |
| $29.79 | -0.56 | -1.8% | $30.39 | $30.59 | $29.66 | 925,900 |
- Ticker
- NYSE:VNT
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 16, 2026
Vontier Named One of America's Greenest Companies 2027 by Newsweek
Latest earnings call · Aug 6, 2026
Vontier (NYSE:VNT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides
Calls
Replays
Vontier (NYSE:VNT) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 8:30 AM ET
Watch TranscriptVontier (NYSE:VNT) Q1 2026 Earnings Call
Thu, May 07, 2026 · 8:30 AM ET
Watch TranscriptVontier (NYSE:VNT) Q4 2025 Earnings Call
Thu, Feb 12, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Vontier Named One of America's Greenest Companies 2027 by Newsweek
Oct 16, 2026
Closed $33.34 (+0.1%) on Oct 16, 2026
Vontier Schedules Third Quarter 2026 Earnings Call
Oct 15, 2026
Closed $33.30 (+2.7%) on Oct 15, 2026
Introducing Vontier Vantage Point, a New Source of Mobility Intelligence
Oct 8, 2026
Closed $32.20 (-0.2%) on Oct 8, 2026
Vontier Expands Partnership With NACS Foundation's Neighborhood Nourish Program to Fight Food Insecurity
Oct 5, 2026
Closed $32.84 (+3.0%) on Oct 6, 2026
Vontier Brings the Connected Retail Ecosystem to Life at NACS 2026
Oct 2, 2026
Closed $31.66 (-0.1%) on Oct 2, 2026
Tesco Partners with Vontier to Elevate Forecourt Automation and Integration
Sep 18, 2026
Closed $31.36 (-1.4%) on Sep 18, 2026
91% of EV Drivers Would Go Out of Their Way for a Recommended Charger, New Research Finds
Sep 9, 2026
Closed $31.86 (-2.2%) on Sep 9, 2026
Business Insider Recognizes Vontier Among America's Most Innovative Businesses for 2027
Sep 4, 2026
Closed $33.30 (+0.8%) on Sep 4, 2026
Driivz Partners with WEX® to Provide a Seamless Payment Experience for Electric Fleet Operators and Drivers
Aug 25, 2026
Closed $33.39 (+0.5%) on Aug 25, 2026
Vontier Research Reveals the True Impact of Compliance Costs and System Outages, Highlighting the Value of Unified Payment Platforms
Aug 13, 2026
Closed $33.08 (-1.0%) on Aug 13, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 21 slides · Aug 6, 2026
Q1 2026 Earnings Presentation
Earnings · 21 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 23 slides · Feb 12, 2026
Q3 2025 Earnings Presentation
Earnings · 21 slides · Oct 30, 2025
Vontier Corporation on 6ix
- News releases
- 57 in the last 12 months · 85 in all · newest Oct 16, 2026 · oldest 2025
- Calls
- 19 calls with a replay · 19 with a transcript · latest Aug 6, 2026
- Decks
- 35 decks · latest Aug 6, 2026
Where Vontier Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:VNT · Home listing · This page | NYSE | United States | USD |
| gettex:47O | gettex | Germany | EUR |
| LS Exchange:A2P0AJ | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2P0AJ | Lang & Schwarz | Germany | EUR |
| Frankfurt:47O | Frankfurt | Germany | EUR |
| Dusseldorf:47O | Dusseldorf | Germany | EUR |
| Munich:47O | Munich | Germany | EUR |
| BIVA:VNT1 | BIVA | Mexico | MXN |
| BMV:VNT1 | BMV | Mexico | MXN |
| BOATS:VNT | BOATS | United States | USD |
| Stuttgart:47O | Stuttgart | Germany | EUR |
| Tradegate:47O | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Vontier Corporation.