No.3
Disclosure
2026/11/06 03:02
四半期報告書（10-Q）
VNT Vontier CorpUS-listed
3 posts
Vontier Corp (VNT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Vontier Corp (VNT) Stock Price History
Vontier Corp closed at $42.23 on Nov 6, 2026, +28.6% over 1 month, +11.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$42.23Nov 6
1-Month Low$31.84Oct 12
1-Week Change+18.6%vs Oct 30
1-Month Change+28.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,286 today (+28.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +28.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $42.23 | +2.33 | +5.84% |
| Nov 5 (Thu) | $39.90 | +2.32 | +6.17% |
| Nov 4 (Wed) | $37.58 | +1.02 | +2.79% |
| Nov 3 (Tue) | $36.56 | −0.27 | −0.73% |
| Nov 2 (Mon) | $36.83 | +1.21 | +3.40% |
| Oct 30 (Fri) | $35.62 | −0.27 | −0.75% |
| Oct 29 (Thu) | $35.89 | +0.91 | +2.60% |
| Oct 28 (Wed) | $34.98 | +0.25 | +0.72% |
| Oct 27 (Tue) | $34.73 | +0.13 | +0.38% |
| Oct 26 (Mon) | $34.60 | +0.24 | +0.70% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$42.23Nov 6
3-Month Low$30.91Sep 24
1-Month Change+28.6%vs Oct 6
3-Month Change+19.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,197 today (+19.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +19.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $42.23 | +2.33 | +5.84% |
| Nov 5 (Thu) | $39.90 | +2.32 | +6.17% |
| Nov 4 (Wed) | $37.58 | +1.02 | +2.79% |
| Nov 3 (Tue) | $36.56 | −0.27 | −0.73% |
| Nov 2 (Mon) | $36.83 | +1.21 | +3.40% |
| Oct 30 (Fri) | $35.62 | −0.27 | −0.75% |
| Oct 29 (Thu) | $35.89 | +0.91 | +2.60% |
| Oct 28 (Wed) | $34.98 | +0.25 | +0.72% |
| Oct 27 (Tue) | $34.73 | +0.13 | +0.38% |
| Oct 26 (Mon) | $34.60 | +0.24 | +0.70% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$42.23Nov 6
6-Month Low$27.80May 19
3-Month Change+19.7%vs Aug 6
6-Month Change+20.5%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,205 today (+20.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +20.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $42.23 | +18.6% |
| Oct 2026 | $35.62 | +13.4% |
| Sep 2026 | $31.40 | −2.5% |
| Aug 2026 | $32.21 | +0.2% |
| Jul 2026 | $32.13 | +10.8% |
| Jun 2026 | $29.00 | +2.2% |
| May 2026 | $28.38 | −20.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$42.58Feb 9
52-Week Low$27.80May 19
Year to Date+13.6%vs Dec 31
From 52-Week High−0.8%Feb 9
If you had invested $1,000 1 year ago, it would be worth $1,112 today (+11.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +11.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $42.23 | +18.6% |
| Oct 2026 | $35.62 | +13.4% |
| Sep 2026 | $31.40 | −2.5% |
| Aug 2026 | $32.21 | +0.2% |
| Jul 2026 | $32.13 | +10.8% |
| Jun 2026 | $29.00 | +2.2% |
| May 2026 | $28.38 | −20.9% |
| Apr 2026 | $35.88 | +1.2% |
| Mar 2026 | $35.47 | −13.3% |
| Feb 2026 | $40.92 | +9.1% |
| Jan 2026 | $37.50 | +0.9% |
| Dec 2025 | $37.18 | +2.5% |
| Nov 2025 | $36.28 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$45.36Mar 25, 2024
3-Year Low$28.03May 15, 2026
Annualized Return+9.3%
Max Drawdown−38.2%
If you had invested $1,000 3 years ago, it would be worth $1,307 today (+30.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +30.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $42.23 | +13.6% |
| 2025 | $37.18 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$45.36Mar 25, 2024
5-Year Low$16.71Sep 26, 2022
Annualized Return+4.7%
Max Drawdown−50.8%
If you had invested $1,000 5 years ago, it would be worth $1,256 today (+25.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +25.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $42.23 | +13.6% |
| 2025 | $37.18 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$45.36Mar 2024
All-Time Low$16.71Sep 2022
Total Change+24.2%vs Sep 2020
Annualized Return+3.6%
If you had invested $1,000 in Sep 2020, it would be worth $1,242 today (+24.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +103.7%, while this stock moved +24.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $42.23 | +11.7% |
| 2025 | $37.80 | +2.9% |
| 2024 | $36.72 | +6.3% |
| 2023 | $34.55 | +78.7% |
| 2022 | $19.33 | −37.1% |
| 2021 | $30.73 | −8.0% |
| 2020 | $33.40 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2020). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 06:43 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
- 11/05 10-Q
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/05 20:43
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/08 20:00
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）
Delete
Write on the Vontier Corp board
More US stocks in English
- Vantage Corp (Singapore)VNTG
- VOC Energy TrustVOC
- VODAFONE GROUP PUBLIC LTD COVOD
- Vogenx, Inc.VOGX
- Vor Biopharma Inc.VOR
- VOX ROYALTY CORP.VOXR
- Voya Financial, Inc.VOYA
- Voyager Technologies, Inc./TXVOYG
- Vishay Precision Group, Inc.VPG
- Invesco Pennsylvania Value Municipal Income TrustVPV
- Vera Bradley, Inc.VRA
- Virax Biolabs Group LtdVRAX