Vontier Corporation (47O)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 36.08 | -0.35 | -0.96 | 36.08 | 36.08 | 36.08 | 14 |
| 1722284760 | 36.43 | 1.03 | 2.91 | 36.22 | 36.43 | 36.22 | 14 |
| 1722025560 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1721939160 | 35.4 | -0.71 | -1.97 | 35.4 | 35.4 | 35.4 | 10 |
| 1721852820 | 36.11 | -0.3 | -0.82 | 36.11 | 36.11 | 36.11 | 20 |
| 1721764200 | 36.409999 | 0 | 0.00 | 36.409999 | 36.409999 | 36.409999 | 0 |
| 1721677800 | 36.409999 | -1.4 | -3.70 | 36.409999 | 36.409999 | 36.409999 | 0 |
| 1721420760 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1721334360 | 37.81 | 1.01 | 2.74 | 37.81 | 37.81 | 37.81 | 62 |
| 1721247960 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1721161560 | 36.799999 | 0.67 | 1.85 | 36.799999 | 36.799999 | 36.799999 | 8 |
| 1721075160 | 36.13 | -0.44 | -1.20 | 36.13 | 36.13 | 36.13 | 70 |
| 1720815960 | 36.57 | 0 | 0.00 | 36.57 | 36.57 | 36.57 | 0 |
| 1720729560 | 36.57 | 1.42 | 4.04 | 35.31 | 36.57 | 35.31 | 484 |
| 1720643220 | 35.15 | 0.15 | 0.43 | 34.79 | 35.15 | 34.79 | 47 |
| 1720556760 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1720470360 | 35 | -0.45 | -1.27 | 35 | 35 | 35 | 6 |
| 1720211220 | 35.45 | 0 | 0.00 | 35.45 | 35.45 | 35.45 | 0 |
| 1720124820 | 35.45 | 0 | 0.00 | 35.45 | 35.45 | 35.45 | 0 |
| 1720038420 | 35.45 | -0.06 | -0.17 | 35.45 | 35.45 | 35.45 | 30 |
| 1719952020 | 35.51 | 0 | 0.00 | 35.51 | 35.51 | 35.51 | 0 |
| 1719865620 | 35.51 | 0 | 0.00 | 35.51 | 35.51 | 35.51 | 0 |
| 1719606420 | 35.51 | 0 | 0.00 | 35.51 | 35.51 | 35.51 | 0 |
| 1719520020 | 35.51 | -0.23 | -0.64 | 35.51 | 35.51 | 35.51 | 10 |
| 1719433620 | 35.74 | -1.2 | -3.25 | 35.78 | 35.78 | 35.74 | 272 |
| 1719347220 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
| 1719260820 | 36.94 | 0.65 | 1.79 | 36.619999 | 36.94 | 36.619999 | 82 |
| 1719001620 | 36.29 | 0 | 0.00 | 36.29 | 36.29 | 36.29 | 0 |
| 1718915220 | 36.29 | 0 | 0.00 | 36.29 | 36.29 | 36.29 | 0 |
| 1718828820 | 36.29 | 0.01 | 0.03 | 36.29 | 36.29 | 36.29 | 2 |
| 1718742360 | 36.28 | 1.01 | 2.86 | 35.869999 | 36.28 | 35.869999 | 129 |
| 1718656020 | 35.27 | -0.71 | -1.97 | 35.27 | 35.27 | 35.27 | 16 |
| 1718396820 | 35.979999 | 0 | 0.00 | 35.979999 | 35.979999 | 35.979999 | 0 |
| 1718310420 | 35.979999 | 0 | 0.00 | 35.979999 | 35.979999 | 35.979999 | 0 |
| 1718224020 | 35.979999 | 0.07 | 0.19 | 35.07 | 35.979999 | 35.07 | 17 |
| 1718137620 | 35.909999 | 0 | 0.00 | 35.909999 | 35.909999 | 35.909999 | 0 |
| 1718051220 | 35.909999 | 0 | 0.00 | 35.909999 | 35.909999 | 35.909999 | 0 |
| 1717792020 | 35.909999 | 0 | 0.00 | 35.909999 | 35.909999 | 35.909999 | 0 |
| 1717705620 | 35.909999 | -0.5 | -1.37 | 35.909999 | 35.909999 | 35.909999 | 4 |
| 1717619220 | 36.409999 | 0.47 | 1.31 | 36.409999 | 36.409999 | 36.409999 | 60 |
| 1717532820 | 35.94 | 0.12 | 0.34 | 35.94 | 35.94 | 35.94 | 5 |
| 1717446420 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1717187220 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1717100820 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1717014420 | 35.82 | -1.04 | -2.82 | 35.82 | 35.82 | 35.82 | 34 |
| 1716928020 | 36.86 | 0.23 | 0.63 | 36.86 | 36.86 | 36.86 | 87 |
| 1716841620 | 36.63 | 0 | 0.00 | 36.63 | 36.63 | 36.63 | 0 |
| 1716582420 | 36.63 | -0.33 | -0.89 | 36.63 | 36.63 | 36.63 | 13 |
| 1716496020 | 36.96 | 0 | 0.00 | 36.96 | 36.96 | 36.96 | 0 |
| 1716409620 | 36.96 | -0.04 | -0.11 | 36.92 | 36.96 | 36.92 | 24 |
| 1716323160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1716236760 | 37 | 0.48 | 1.31 | 37 | 37 | 37 | 14 |
| 1715977620 | 36.52 | 0 | 0.00 | 36.52 | 36.52 | 36.52 | 0 |
| 1715891220 | 36.52 | -0.68 | -1.83 | 36.52 | 36.52 | 36.52 | 2 |
| 1715804820 | 37.2 | 0.27 | 0.73 | 37.56 | 37.56 | 37.2 | 31 |
| 1715718420 | 36.93 | -1.07 | -2.82 | 36.95 | 36.95 | 36.93 | 26 |
| 1715631960 | 38 | 0.66 | 1.77 | 38 | 38 | 38 | 250 |
| 1715372820 | 37.34 | 0 | 0.00 | 37.34 | 37.34 | 37.34 | 0 |
| 1715286420 | 37.34 | 0.19 | 0.51 | 37.34 | 37.34 | 37.34 | 40 |
| 1715200020 | 37.15 | 0 | 0.00 | 37.15 | 37.15 | 37.15 | 0 |
| 1715113620 | 37.15 | 0 | 0.00 | 37.15 | 37.15 | 37.15 | 0 |
| 1715027220 | 37.15 | -0.3 | -0.80 | 37.15 | 37.15 | 37.15 | 60 |
| 1714768020 | 37.45 | 0.73 | 1.99 | 37.45 | 37.45 | 37.45 | 17 |
| 1714681560 | 36.72 | -1.98 | -5.12 | 36.409999 | 36.72 | 36.409999 | 59 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
