Vontier Corp Stock Price History

VNT Stock  USD 39.26  0.08  0.20%   
Below is the normalized historical share price chart for Vontier Corp extending back to September 24, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Vontier Corp stands at 39.26, as last reported on the 30th of November, with the highest price reaching 39.63 and the lowest price hitting 39.20 during the day.
IPO Date
9th of October 2020
200 Day MA
38.3423
50 Day MA
35.819
Beta
1.259
 
Covid
If you're considering investing in Vontier Stock, it is important to understand the factors that can impact its price. Vontier Corp appears to be very steady, given 3 months investment horizon. Vontier Corp owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.14, which indicates the firm had a 0.14% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Vontier Corp, which you can use to evaluate the volatility of the company. Please review Vontier Corp's Coefficient Of Variation of 866.67, semi deviation of 1.11, and Risk Adjusted Performance of 0.0939 to confirm if our risk estimates are consistent with your expectations.
  
Common Stock Shares Outstanding is likely to drop to about 133.1 M in 2024. Other Stockholder Equity is likely to drop to about (363.9 M) in 2024. At this time, Vontier Corp's Price Fair Value is comparatively stable compared to the past year. Vontier Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1446

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsVNT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.77
  actual daily
15
85% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
11
89% of assets perform better
Based on monthly moving average Vontier Corp is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Vontier Corp by adding it to a well-diversified portfolio.
Price Book
5.6996
Enterprise Value Ebitda
11.227
Price Sales
1.9714
Shares Float
149.1 M
Dividend Share
0.1

Vontier Corp Stock Price History Chart

There are several ways to analyze Vontier Stock price data. The simplest method is using a basic Vontier candlestick price chart, which shows Vontier Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 7, 202440.42
Lowest PriceSeptember 11, 202431.93

Vontier Corp November 30, 2024 Stock Price Synopsis

Various analyses of Vontier Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vontier Stock. It can be used to describe the percentage change in the price of Vontier Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Vontier Stock.
Vontier Corp Price Rate Of Daily Change 1.00 
Vontier Corp Price Action Indicator(0.12)
Vontier Corp Accumulation Distribution 7,334 
Vontier Corp Price Daily Balance Of Power 0.19 

Vontier Corp November 30, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vontier Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Vontier Corp intraday prices and daily technical indicators to check the level of noise trading in Vontier Stock and then apply it to test your longer-term investment strategies against Vontier.

Vontier Stock Price History Data

The price series of Vontier Corp for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 8.49 with a coefficient of variation of 7.02. The daily prices for the period are distributed with arithmetic mean of 35.28. The median price for the last 90 days is 34.32. The company paid out dividends to its shareholders on 2024-11-21.
OpenHighLowCloseVolume
11/29/2024 39.30  39.63  39.20  39.26  675,918 
11/27/2024 39.02  39.23  38.71  39.18  624,013 
11/26/2024 38.91  39.13  38.66  38.95  833,096 
11/25/2024 39.27  39.63  38.98  39.02  1,337,653 
11/22/2024 38.41  38.95  38.08  38.84  1,137,668 
11/21/2024 37.74  38.48  37.34  38.32  953,077 
11/20/2024 37.06  37.50  36.77  37.37  964,400 
11/19/2024 37.10  37.45  36.69  37.07  1,072,600 
11/18/2024 38.06  38.29  37.57  37.59  755,000 
11/15/2024 38.97  39.07  38.01  38.05  707,300 
11/14/2024 39.01  39.16  38.73  38.91  882,000 
11/13/2024 39.49  39.74  39.04  39.09  1,161,800 
11/12/2024 40.19  40.30  39.48  39.49  1,088,200 
11/11/2024 40.22  40.77  40.11  40.32  732,200 
11/08/2024 40.32  40.96  39.78  40.02  1,163,300 
11/07/2024 40.04  40.68  39.67  40.42  1,017,400 
11/06/2024 39.97  40.22  39.07  39.99  1,211,600 
11/05/2024 37.05  38.05  36.51  37.98  1,094,500 
11/04/2024 36.97  37.53  36.73  37.06  736,700 
11/01/2024 36.76  37.36  36.52  36.94  1,215,600 
10/31/2024 36.27  37.45  36.21  37.06  1,674,800 
10/30/2024 33.66  34.40  33.58  34.06  951,200 
10/29/2024 34.35  34.51  33.78  33.91  1,488,200 
10/28/2024 34.20  34.71  34.18  34.47  970,200 
10/25/2024 34.59  34.79  33.97  34.01  542,300 
10/24/2024 34.30  34.38  34.08  34.31  719,100 
10/23/2024 34.25  34.62  33.91  34.21  498,500 
10/22/2024 35.02  35.16  34.70  34.72  490,900 
10/21/2024 35.17  35.36  34.99  35.19  471,300 
10/18/2024 35.39  35.39  34.93  35.28  570,800 
10/17/2024 34.56  35.30  34.47  35.29  701,800 
10/16/2024 34.54  34.83  34.29  34.44  443,400 
10/15/2024 34.13  34.83  34.09  34.32  751,500 
10/14/2024 34.52  34.57  34.24  34.33  529,100 
10/11/2024 33.82  34.83  33.82  34.49  826,100 
10/10/2024 33.21  33.88  32.89  33.86  955,900 
10/09/2024 33.34  33.83  33.23  33.51  465,200 
10/08/2024 33.48  33.61  33.11  33.18  496,300 
10/07/2024 33.44  33.75  33.15  33.50  635,900 
10/04/2024 33.42  33.69  33.25  33.67  663,800 
10/03/2024 33.10  33.37  32.99  33.01  796,600 
10/02/2024 33.43  33.86  33.20  33.34  549,700 
10/01/2024 33.53  33.66  33.05  33.49  615,800 
09/30/2024 33.78  33.95  33.43  33.72  815,300 
09/27/2024 33.56  34.28  33.38  33.86  1,011,100 
09/26/2024 33.41  33.56  33.06  33.44  1,236,300 
09/25/2024 33.39  33.39  32.70  32.85  1,149,500 
09/24/2024 33.49  33.58  33.22  33.25  879,500 
09/23/2024 33.48  33.62  33.18  33.36  1,021,300 
09/20/2024 33.71  33.78  33.19  33.22  3,044,100 
09/19/2024 33.98  34.16  33.52  33.99  537,600 
09/18/2024 33.55  33.86  33.08  33.19  664,100 
09/17/2024 33.71  33.83  33.28  33.44  509,100 
09/16/2024 33.11  33.58  33.07  33.43  641,300 
09/13/2024 32.50  33.20  32.48  33.12  947,900 
09/12/2024 32.08  32.56  31.78  32.39  1,366,800 
09/11/2024 32.14  32.14  31.20  31.93  1,266,400 
09/10/2024 32.26  32.42  31.97  32.24  625,800 
09/09/2024 32.63  32.71  32.24  32.27  800,600 
09/06/2024 33.06  33.33  32.48  32.53  552,300 
09/05/2024 33.39  33.61  33.04  33.09  937,900 

About Vontier Corp Stock history

Vontier Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Vontier is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Vontier Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Vontier Corp stock prices may prove useful in developing a viable investing in Vontier Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding156 M133.1 M
Net Income Applicable To Common Shares463.2 M399.5 M

Vontier Corp Quarterly Net Working Capital

524.8 Million

Vontier Corp Stock Technical Analysis

Vontier Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Vontier Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vontier Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Vontier Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vontier Corp's price direction in advance. Along with the technical and fundamental analysis of Vontier Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Vontier to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Vontier Stock Analysis

When running Vontier Corp's price analysis, check to measure Vontier Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Vontier Corp is operating at the current time. Most of Vontier Corp's value examination focuses on studying past and present price action to predict the probability of Vontier Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Vontier Corp's price. Additionally, you may evaluate how the addition of Vontier Corp to your portfolios can decrease your overall portfolio volatility.