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

Vontier - 5 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 June 06, 2025 is 36.09.
  • The all-time high Vontier stock closing price was 45.20 on March 28, 2024.
  • The Vontier 52-week high stock price is 41.61, which is 15.3% above the current share price.
  • The Vontier 52-week low stock price is 27.22, which is 24.6% below the current share price.
  • The average Vontier stock price for the last 52 weeks is 35.84.
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
2025 35.0100 36.0091 40.2631 28.0205 36.0900 -0.90%
2024 37.8092 33.9028 45.2031 31.8835 36.4185 5.83%
2023 28.9431 19.4855 35.0482 19.4855 34.4107 79.34%
2022 23.0154 30.1709 30.6255 16.5653 19.1877 -36.82%
2021 32.5885 32.7475 36.3877 28.6293 30.3686 -7.79%
Sector Industry Market Cap Revenue
Business Services Technology Services $5.338B $2.979B
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
AppLovin (APP) United States $141.408B 75.43
Meituan (MPNGY) China $111.656B 0.00
Ntt Data (NTDTY) Japan $39.392B 41.32
Amadeus IT Group SA (AMADY) Spain $38.419B 25.53
Leonardo S.P.A - (FINMY) Italy $34.689B 0.00
Duolingo (DUOL) United States $23.316B 252.68
Nomura Research Institute (NRILY) Japan $23.000B 36.64
Gen Digital (GEN) United States $18.191B 14.45
Symbotic (SYM) United States $17.576B 0.00
Jacobs Solutions (J) United States $15.340B 20.96
Futu Holdings (FUTU) Hong Kong, SAR China $14.759B 17.68
Full Truck Alliance (YMM) China $12.687B 21.28
Coherent (COHR) United States $12.395B 32.42
QXO (QXO) United States $10.987B 6.01
Aurora Innovation (AUR) United States $10.383B 0.00
Smiths Group (SMGZY) United Kingdom $10.109B 0.00
Kyndryl Holdings (KD) United States $9.394B 51.76
Acuity (AYI) United States $8.341B 18.00
Parsons (PSN) United States $7.382B 23.41
SPX Technologies (SPXC) United States $7.366B 27.67
EDENRED (EDNMY) France $7.197B 0.00
Qifu Technology (QFIN) China $6.666B 6.49
JBT Marel (JBTM) United States $6.333B 23.34
Sandisk (SNDK) United States $5.688B 0.00
GDS Holdings (GDS) China $4.817B 632.00
Ingram Micro Holding (INGM) United States $4.708B 0.00
Mirion Technologies (MIR) United States $4.613B 51.00
Enpro (NPO) United States $4.058B 26.46
Zeta Global Holdings (ZETA) United States $3.276B 0.00
First Advantage (FA) United States $3.155B 27.53
Crane NXT (CXT) United States $3.103B 13.66
Dave (DAVE) United States $2.956B 53.77
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.242B 62.57
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
LiveRamp Holdings (RAMP) United States $2.167B 185.22
NextNav (NN) United States $1.570B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.566B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
N-able (NABL) United States $1.539B 38.76
NV5 Global (NVEE) United States $1.459B 18.52
Adeia (ADEA) United States $1.454B 12.52
Coursera (COUR) United States $1.441B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.427B 0.00
V2X (VVX) United States $1.427B 10.16
Jamf Holding (JAMF) United States $1.407B 133.38
Cricut (CRCT) United States $1.360B 20.71
MeridianLink (MLNK) United States $1.317B 0.00
Cipher Mining (CIFR) United States $1.308B 0.00
DeFi Technologies (DEFTF) Canada $1.300B 12.85
Microvast Holdings (MVST) United States $1.288B 0.00
Distribution Solutions (DSGR) United States $1.283B 18.41
Amplitude (AMPL) United States $1.259B 0.00
Ibotta (IBTA) United States $1.250B 33.37
SS Innovations (SSII) India $1.162B 0.00
DeFi Technologies (DEFT) Canada $1.116B 9.05
Yext (YEXT) United States $1.106B 0.00
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Youdao (DAO) China $1.073B 49.94
Viant Technology (DSP) United States $0.910B 0.00
Real Brokerage (REAX) Canada $0.831B 0.00
DATATEC (DTTLY) South Africa $0.827B 0.00
Vimeo (VMEO) United States $0.747B 45.35
Red Cat Holdings (RCAT) United States $0.742B 0.00
Byrna Technologies (BYRN) United States $0.711B 84.73
GigaCloud Technology (GCT) United States $0.708B 6.06
MediaAlpha (MAX) United States $0.708B 22.47
Priority Technology Holdings (PRTH) United States $0.671B 24.03
ADTRAN Holdings (ADTN) United States $0.642B 0.00
ECARX Holdings (ECX) China $0.612B 0.00
ATRenew (RERE) China $0.605B 13.78
Bit Digital (BTBT) United States $0.551B 0.00
ADS-TEC Energy (ADSE) Ireland $0.548B 0.00
AMTD Digital (HKD) France $0.515B 0.00
Qudian - (QD) China $0.501B 12.38
Bitfarms (BITF) Canada $0.497B 0.00
Climb Global Solutions (CLMB) United States $0.485B 19.17
Viridien (VIRDY) France $0.476B 0.00
Upexi (UPXI) United States $0.425B 0.00
Rezolve AI (RZLV) United Kingdom $0.425B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.420B 0.00
NWTN (NWTN) $0.414B 0.00
BlackSky Technology (BKSY) United States $0.408B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.377B 0.00
Xperi (XPER) United States $0.356B 391.50
Agora (API) United States $0.356B 0.00
Allot (ALLT) Israel $0.353B 0.00
Amprius Technologies (AMPX) United States $0.342B 0.00
GivBux (GBUX) United States $0.340B 0.00
Lesaka Technologies (LSAK) South Africa $0.339B 0.00
Palladyne AI (PDYN) United States $0.338B 0.00
Vasta Platform (VSTA) Brazil $0.336B 27.93
Nano-X Imaging (NNOX) Israel $0.320B 0.00
Innventure (INV) United States $0.319B 0.00
Blade Air Mobility (BLDE) United States $0.308B 0.00
Brainchip Holdings (BRCHF) $0.307B 0.00
MarketWise (MKTW) United States $0.301B 6.16
AirSculpt Technologies (AIRS) United States $0.298B 0.00
Rackspace Technology (RXT) United States $0.280B 0.00
OneConnect Financial Technology (OCFT) China $0.278B 0.00
SunCar Technology Group (SDA) $0.277B 0.00
Richtech Robotics (RR) United States $0.270B 0.00
Outbrain (OB) United States $0.265B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.258B 0.00
CPI Card Group (PMTS) United States $0.246B 10.18
TeleTech Holdings (TTEC) United States $0.240B 12.52
AirJoule Technologies (AIRJ) United States $0.237B 70.67
Inspired Entertainment (INSE) United States $0.218B 3.21
CoreCard (CCRD) United States $0.218B 32.51
Bakkt Holdings (BKKT) United States $0.194B 0.00
Arrive AI (ARAI) United States $0.181B 0.00
Aether Holdings (ATHR) United States $0.178B 0.00
Helport AI (HPAI) Singapore $0.176B 0.00
SmartRent (SMRT) United States $0.172B 0.00
WM Technology (MAPS) United States $0.171B 13.88
Airship AI Holdings (AISP) United States $0.157B 0.00
Zentek (ZTEK) Canada $0.156B 0.00
Arbe Robotics (ARBE) Israel $0.155B 0.00
Skillsoft (SKIL) United States $0.152B 0.00
FingerMotion (FNGR) Singapore $0.141B 0.00
EVERSPIN TECH (MRAM) United States $0.133B 0.00
SKYX Platforms (SKYX) United States $0.132B 0.00
Intchains Group (ICG) China $0.125B 26.12
Alithya Group (ALYAF) Canada $0.124B 8.44
Wi-LAN Inc (QTRHF) Canada $0.117B 0.00
Owlet (OWLT) United States $0.102B 0.00
Duos Technologies (DUOT) United States $0.100B 0.00
Amber Holding - (AMBR) Singapore $0.099B 0.00
FiscalNote Holdings (NOTE) United States $0.098B 0.00
Cardlytics (CDLX) United States $0.094B 0.00
NAMI (NAMI) China $0.092B 0.00
Asset Entities (ASST) United States $0.091B 0.00
Classover Holdings (KIDZ) United States $0.089B 0.00
Odysight.ai (ODYS) Israel $0.085B 0.00
Loop Industries (LOOP) Canada $0.083B 0.00
CreateAI Holdings (TSPH) United States $0.080B 0.00
Gogoro (GGR) Taiwan $0.076B 0.00
ZenaTech (ZENA) Canada $0.074B 0.00
Nukkleus (NUKK) United States $0.074B 0.00
Global Mofy AI (GMM) China $0.071B 0.00
AstroNova (ALOT) United States $0.070B 37.08
Zenvia (ZENV) Brazil $0.069B 0.00
Veritone (VERI) United States $0.068B 0.00
LanzaTech Global (LNZA) United States $0.067B 0.00
Webus (WETO) China $0.062B 0.00
SYLA Technologies (SYT) Japan $0.060B 0.00
Alarum Technologies (ALAR) Israel $0.057B 8.45
Digi Power X (DGXX) Canada $0.055B 0.00
Syntec Optics Holdings (OPTX) United States $0.054B 0.00
Agrify (AGFY) United States $0.052B 0.00
Jianpu Technology (AIJTY) China $0.051B 0.00
Lucas GC (LGCL) China $0.050B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.046B 0.00
Swvl Holdings (SWVL) $0.045B 0.00
ViewBix (VBIX) Israel $0.044B 0.00
Firefly Neuroscience (AIFF) United States $0.043B 0.00
Knightscope (KSCP) United States $0.043B 0.00
Katapult Holdings (KPLT) United States $0.043B 0.00
Safe Pro Group (SPAI) United States $0.042B 0.00
Vivakor (VIVK) United States $0.038B 0.00
XIAO-I (AIXI) China $0.037B 0.00
Nauticus Robotics (KITT) United States $0.036B 0.00
Fathom Holdings (FTHM) United States $0.035B 0.00
Glimpse (VRAR) United States $0.033B 0.00
Mogo Inc (MOGO) Canada $0.033B 0.00
Burning Rock Biotech (BNR) China $0.031B 0.00
Aeries Technology (AERT) Singapore $0.031B 0.43
BIT Mining (BTCM) United States $0.030B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.028B 0.00
MicroAlgo (MLGO) China $0.027B 0.00
ReAlpha Tech (AIRE) United States $0.024B 0.00
Brand Engagement Network (BNAI) United States $0.024B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
Nexalin Technology (NXL) United States $0.022B 0.00
Maris-Tech (MTEK) Israel $0.020B 0.00
Hitek Global (HKIT) China $0.020B 0.00
CXApp (CXAI) United States $0.020B 0.00
NiSun Enterprise Development Group (NISN) China $0.020B 0.00
SOS (SOS) China $0.020B 0.00
Intelligent Protection Management (IPM) United States $0.019B 0.00
Blackboxstocks (BLBX) United States $0.019B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Caravelle Group (HTCO) Singapore $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Aterian (ATER) United States $0.013B 0.00
Orangekloud Technology (ORKT) Singapore $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.012B 0.00
Graphjet Technology (GTI) $0.012B 0.00
DIH Holding US (DHAI) United States $0.010B 0.00
VerifyMe (VRME) United States $0.010B 0.00
MIND Technology (MIND) United States $0.010B 2.31
Soluna Holdings (SLNH) United States $0.009B 0.00
Jianzhi Education Technology Group (JZ) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.008B 0.00
Society Pass (SOPA) United States $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
MicroCloud Hologram (HOLO) China $0.006B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.006B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
Netcapital (NCPL) United States $0.006B 0.00
Urgent.ly (ULY) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.004B 0.00
Real Messenger (RMSG) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Ohmyhome (OMH) Singapore $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00