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.
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.
IPO Date 9th of October 2020 | 200 Day MA 38.3423 | 50 Day MA 35.819 | Beta 1.259 |
Vontier |
Sharpe Ratio = 0.1446
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | VNT | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | November 7, 2024 | 40.42 |
Lowest Price | September 11, 2024 | 31.93 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 156 M | 133.1 M | |
Net Income Applicable To Common Shares | 463.2 M | 399.5 M |
Vontier Corp Quarterly Net Working Capital |
|
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.
Did you try this?
Run Money Managers Now
Money ManagersScreen 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.
Risk Adjusted Performance | 0.0939 | |||
Jensen Alpha | 0.0478 | |||
Total Risk Alpha | (0.10) | |||
Sortino Ratio | 0.0555 | |||
Treynor Ratio | 0.1685 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.