VNT stock analysis of November 30, 2020
Vontier Corporation
- VNT IPO: 2020-10-09
- 25.86 (+1.01%)
- 5.79B market cap
- 599 trading days in total
- VNT Latest trading day: 2023-02-23
- NYSE
- Capital Goods
- Industrial Machinery/Components
- Mr. Mark D. Morelli
- 8,400 full-time employees
- Raleigh, NC
33.17 close price
All-time high
36 trading day
Pre-market
2020-11-27 close ⇢ 2020-11-30 open
+0.32%
- Reached relative ALL-TIME high at 34.34It means it reached the highest point until 2020-11-27. The absolute highest point was reached in 2021-09-03.
- #18 best pre-market of 2020
- 2020-11-27 closed at 34.09
- 2020-11-30 opened at 34.20
Intraday
-3.01%
- Reached the HIGHEST point in 2020 November.
- Reached relative ALL-TIME high at 34.37It means it reached the highest point until 2020-11-30. The absolute highest point was reached in 2021-09-03.
- #2 worst intraday of 2020 November
- #4 worst intraday of 2020
- #25 worst intraday of all-time
- opened at 34.20 ⇢ closed at 33.17
- highest at 34.37 ⇢ +0.50%
- lowest at 32.19 ⇢ -5.88%
- close-to-close ⇢ -2.70%
Post-market
2020-11-30 close ⇢ 2020-12-01 open
0.00%
- 2020-11-30 closed at 33.17
- 2020-12-01 opened at 33.17
VNT investment calculator
This calculator shows the potential of VNT stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VNT
Duration:
2 years 85 days
Trading days:
563
SELL
Value on 2023-02-23 close
756.87
Dividends (1)
0.10%
+0.73
Stock growth
99.90%
-243.86
NET: -243.13
Total ROI: -24.31% (0.76x)
Annualised: -11.73% (0.88x)
Dividends ROI: +0.07% (1.00x)
Dividend Yield: +0.03% (1.00x)
Stock price: 25.86
Duration: 2 years 85 days
Trading days: 563
HIGHEST VALUE
Value on 2021-09-03
1,084.94
Dividends (1)
0.07%
+0.73
Stock growth
99.93%
+84.21
NET: +84.94
Total ROI: +8.49% (1.08x)
Annualised: +11.34% (1.11x)
Dividends ROI: +0.07% (1.00x)
Dividend Yield: 0.00% (1.00x)
Stock price: 37.08
Duration: 277 days
Trading days: 192
LOWEST VALUE
Value on 2022-09-29
484.65
Dividends (1)
0.15%
+0.73
Stock growth
99.85%
-516.08
NET: -515.35
Max drawdown: -51.54% (0.48x)
Annualised: -32.68% (0.67x)
Dividends ROI: +0.07% (1.00x)
Dividend Yield: 0.00% (1.00x)
Stock price: 16.55
Duration: 1 year 303 days
Trading days: 463
SELL
Value on 2023-02-23 close
756.14
NET: -243.86
ROI: -24.39% (0.76x)
Annualised: -11.77% (0.88x)
Stock price: 25.86
Duration: 2 years 85 days
Trading days: 563
HIGHEST VALUE
Value on 2021-09-03
1,084.21
NET: +84.21
ROI: +8.42% (1.08x)
Annualised: +11.24% (1.11x)
Stock price: 37.08
Duration: 277 days
Trading days: 192
LOWEST VALUE
Value on 2022-09-29
483.92
NET: -516.08
Max drawdown: -51.61% (0.48x)
Annualised: -32.74% (0.67x)
Stock price: 16.55
Duration: 1 year 303 days
Trading days: 463
VNT stock timeline
- November 30, 2020 was 36th VNT trading day out of 599.
- If we count from the first VNT trading day ( 2020-10-09 ) to the last one ( 2023-02-23 ), November 30, 2020 is at 6.01% of entire VNT stock history.
- It means that there are at least 563 VNT trading days after November 30, 2020.
- 2020-11-30 was 3 years 219 days OR 1314 days ago.
- November 30, 2020 was Monday of 49th week in 2020.
- 2020-11-30 was 36th trading day in 2020 ⬤ 20th trading day in 2020 November.
VNT Dividends
- Our database shows that November 30, 2020 was NOT involved in VNT dividends.
-
Dividends for VNT stock was paid 1 times:
- 0 times before November 30, 2020
- 1 times after November 30, 2020
- The last ex-dividend date of VNT was on 2021-06-02 (Yearly Yield: 0.07%)
In the table below, you can see previous and next ex-dividend dates of VNT:
- Dividends before 2020-11-30 (0)
- Divdiends after 2020-11-30 (1)
There are no VNT dividends to display.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.03 | 0.07 | 0 | 0.07 | ||||
2021-06-02 | 0.02500 | 0.07 | first | 0 | - | - | - | 0.07 |
VNT stock splits
We have no data that VNT has any stock splits in it's entire history.
VNT Price Ranges
This section shows the current VNT stock close price (33.17) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of VNT
This section shows lows and highs of VNT stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 26.38
| 22.69
| 22.93
| 25.86
| 12.78 | 15.05 | -1.05 |
2023 January | 20 | 23.03
| 19.34
| 19.44
| 23.03
| 18.47 | 18.47 | -0.51 |
2022 December | 21 | 20.17
| 18.13
| 19.45
| 19.33
| -0.62 | 3.70 | -6.79 |
2022 November | 21 | 20.79
| 16.72
| 19.24
| 19.63
| 2.03 | 8.06 | -13.10 |
2022 October | 21 | 19.60
| 16.61
| 16.96
| 19.10
| 12.62 | 15.57 | -2.06 |
2022 September | 21 | 22.33
| 16.55
| 21.75
| 16.71
| -23.17 | 2.67 | -23.91 |
2022 August | 23 | 26.42
| 21.82
| 25.53
| 21.92
| -14.14 | 3.49 | -14.53 |
2022 July | 20 | 25.98
| 21.16
| 22.99
| 25.80
| 12.22 | 13.01 | -7.96 |
2022 June | 21 | 27.67
| 22.00
| 27.06
| 22.99
| -15.04 | 2.25 | -18.70 |
2022 May | 21 | 28.45
| 25.11
| 25.37
| 26.82
| 5.72 | 12.14 | -1.02 |
2022 April | 21 | 26.74
| 24.26
| 25.45
| 25.62
| 0.67 | 5.07 | -4.68 |
2022 March | 23 | 25.72
| 21.95
| 24.13
| 25.39
| 5.22 | 6.59 | -9.03 |
2022 February | 20 | 28.41
| 22.91
| 28.21
| 24.30
| -13.86 | 0.71 | -18.79 |
2022 January | 20 | 31.30
| 26.41
| 30.73
| 28.11
| -8.53 | 1.85 | -14.06 |
2021 December | 22 | 32.32
| 28.55
| 31.89
| 30.73
| -3.64 | 1.35 | -10.47 |
2021 November | 21 | 34.62
| 31.40
| 33.85
| 31.51
| -6.91 | 2.27 | -7.24 |
2021 October | 21 | 34.63
| 32.45
| 33.93
| 33.83
| -0.29 | 2.06 | -4.36 |
2021 September | 21 | 37.08
| 33.22
| 36.37
| 33.60
| -7.62 | 1.95 | -8.66 |
2021 August | 22 | 36.52
| 32.09
| 32.68
| 36.37
| 11.29 | 11.75 | -1.81 |
2021 July | 21 | 32.96
| 30.42
| 32.67
| 32.35
| -0.98 | 0.89 | -6.89 |
2021 June | 22 | 35.37
| 32.23
| 35.16
| 32.58
| -7.34 | 0.60 | -8.33 |
2021 May | 20 | 35.37
| 31.11
| 31.65
| 35.08
| 10.84 | 11.75 | -1.71 |
2021 April | 21 | 32.29
| 30.24
| 30.59
| 31.34
| 2.45 | 5.56 | -1.14 |
2021 March | 23 | 32.47
| 29.87
| 31.70
| 30.27
| -4.51 | 2.43 | -5.77 |
2021 February | 19 | 35.04
| 30.25
| 33.03
| 31.40
| -4.93 | 6.09 | -8.42 |
2021 January | 19 | 36.77
| 31.59
| 33.60
| 32.43
| -3.48 | 9.43 | -5.98 |
2020 December | 22 | 34.70
| 30.13
| 33.17
| 33.40
| 0.69 | 4.61 | -9.16 |
2020 November | 20 | 34.37
| 28.10
| 28.91
| 33.17
| 14.74 | 18.89 | -2.80 |
2020 October | 16 | 32.90
| 26.36
| 32.50
| 28.74
| -11.57 | 1.23 | -18.89 |
VNT best and worst after-hours sessions
This section shows best and worst after-hours sessions of VNT in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 November
Position | Date | Percentage |
---|---|---|
1 | 2020-11-06 | 4.32 |
2 | 2020-11-23 | 1.35 |
3 | 2020-11-10 | 1.20 |
4 | 2020-11-16 | 1.10 |
5 | 2020-11-11 | 1.03 |
Position | Date | Percentage |
---|---|---|
1 | 2020-11-06 | 4.32 |
2 | 2020-10-28 | 3.04 |
3 | 2020-10-12 | 1.58 |
4 | 2020-11-23 | 1.35 |
5 | 2020-10-15 | 1.30 |
6 | 2020-12-11 | 1.28 |
7 | 2020-11-10 | 1.20 |
8 | 2020-11-16 | 1.10 |
9 | 2020-11-11 | 1.03 |
10 | 2020-12-22 | 0.91 |
11 | 2020-12-17 | 0.75 |
12 | 2020-12-04 | 0.73 |
13 | 2020-11-13 | 0.63 |
14 | 2020-12-31 | 0.60 |
15 | 2020-10-30 | 0.59 |
16 | 2020-12-30 | 0.58 |
17 | 2020-10-21 | 0.46 |
18 | 2020-11-27 | 0.32 |
19 | 2020-11-12 | 0.25 |
20 | 2020-11-04 | 0.20 |
21 | 2020-12-10 | 0.19 |
22 | 2020-12-21 | 0.18 |
23 | 2020-10-19 | 0.18 |
24 | 2020-12-16 | 0.18 |
25 | 2020-10-13 | 0.15 |
26 | 2020-12-24 | 0.15 |
27 | 2020-10-16 | 0.14 |
28 | 2020-11-02 | 0.13 |
29 | 2020-11-17 | 0.10 |
30 | 2020-12-07 | 0.09 |
31 | 2020-12-23 | 0.09 |
32 | 2020-12-14 | 0.03 |
33 | 2020-10-26 | 0.03 |
34 | 2020-12-08 | -0.03 |
35 | 2020-10-09 | -0.04 |
36 | 2020-11-20 | -0.06 |
37 | 2020-12-29 | -0.09 |
38 | 2020-10-23 | -0.10 |
39 | 2020-12-01 | -0.12 |
40 | 2020-12-02 | -0.12 |
41 | 2020-11-09 | -0.14 |
42 | 2020-12-15 | -0.15 |
43 | 2020-10-20 | -0.25 |
44 | 2020-11-25 | -0.36 |
45 | 2020-10-29 | -0.46 |
46 | 2020-11-19 | -0.59 |
47 | 2020-12-03 | -0.60 |
48 | 2020-12-28 | -0.63 |
49 | 2020-11-24 | -0.64 |
50 | 2020-11-03 | -0.70 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-11-05 | -1.06 |
2 | 2020-11-18 | -0.77 |
3 | 2020-11-03 | -0.70 |
4 | 2020-11-24 | -0.64 |
5 | 2020-11-19 | -0.59 |
Position | Date | Percentage |
---|---|---|
1 | 2020-10-14 | -2.39 |
2 | 2020-10-27 | -1.74 |
3 | 2020-12-18 | -1.15 |
4 | 2020-11-05 | -1.06 |
5 | 2020-12-09 | -0.97 |
6 | 2020-10-22 | -0.87 |
7 | 2020-11-18 | -0.77 |
8 | 2020-11-03 | -0.70 |
9 | 2020-11-24 | -0.64 |
10 | 2020-12-28 | -0.63 |
11 | 2020-12-03 | -0.60 |
12 | 2020-11-19 | -0.59 |
13 | 2020-10-29 | -0.46 |
14 | 2020-11-25 | -0.36 |
15 | 2020-10-20 | -0.25 |
16 | 2020-12-15 | -0.15 |
17 | 2020-11-09 | -0.14 |
18 | 2020-12-02 | -0.12 |
19 | 2020-12-01 | -0.12 |
20 | 2020-10-23 | -0.10 |
21 | 2020-12-29 | -0.09 |
22 | 2020-11-20 | -0.06 |
23 | 2020-10-09 | -0.04 |
24 | 2020-12-08 | -0.03 |
25 | 2020-10-26 | 0.03 |
26 | 2020-12-14 | 0.03 |
27 | 2020-12-23 | 0.09 |
28 | 2020-12-07 | 0.09 |
29 | 2020-11-17 | 0.10 |
30 | 2020-11-02 | 0.13 |
31 | 2020-10-16 | 0.14 |
32 | 2020-12-24 | 0.15 |
33 | 2020-10-13 | 0.15 |
34 | 2020-12-21 | 0.18 |
35 | 2020-12-16 | 0.18 |
36 | 2020-10-19 | 0.18 |
37 | 2020-12-10 | 0.19 |
38 | 2020-11-04 | 0.20 |
39 | 2020-11-12 | 0.25 |
40 | 2020-11-27 | 0.32 |
41 | 2020-10-21 | 0.46 |
42 | 2020-12-30 | 0.58 |
43 | 2020-10-30 | 0.59 |
44 | 2020-12-31 | 0.60 |
45 | 2020-11-13 | 0.63 |
46 | 2020-12-04 | 0.73 |
47 | 2020-12-17 | 0.75 |
48 | 2020-12-22 | 0.91 |
49 | 2020-11-11 | 1.03 |
50 | 2020-11-16 | 1.10 |
No data to display.
No data to display.
VNT best and worst intraday sessions
This section shows best and worst intraday sessions of VNT in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 November
Position | Date | Percentage |
---|---|---|
1 | 2020-11-17 | 4.11 |
2 | 2020-11-02 | 3.63 |
3 | 2020-11-25 | 3.41 |
4 | 2020-11-20 | 2.10 |
5 | 2020-11-23 | 2.05 |
Position | Date | Percentage |
---|---|---|
1 | 2020-10-14 | 4.51 |
2 | 2020-10-22 | 4.11 |
3 | 2020-11-17 | 4.11 |
4 | 2020-11-02 | 3.63 |
5 | 2020-11-25 | 3.41 |
6 | 2020-10-23 | 2.33 |
7 | 2020-12-17 | 2.29 |
8 | 2020-12-14 | 2.12 |
9 | 2020-10-30 | 2.10 |
10 | 2020-11-20 | 2.10 |
11 | 2020-11-23 | 2.05 |
12 | 2020-12-21 | 1.94 |
13 | 2020-11-18 | 1.70 |
14 | 2020-11-24 | 1.64 |
15 | 2020-11-27 | 1.64 |
16 | 2020-12-15 | 1.61 |
17 | 2020-10-15 | 1.50 |
18 | 2020-11-11 | 1.43 |
19 | 2020-11-16 | 1.25 |
20 | 2020-12-31 | 1.06 |
21 | 2020-12-10 | 0.82 |
22 | 2020-12-30 | 0.64 |
23 | 2020-10-21 | 0.63 |
24 | 2020-10-16 | 0.53 |
25 | 2020-10-20 | 0.49 |
26 | 2020-12-18 | 0.47 |
27 | 2020-12-03 | 0.39 |
28 | 2020-12-02 | 0.39 |
29 | 2020-10-28 | 0.36 |
30 | 2020-12-04 | 0.27 |
31 | 2020-12-09 | -0.09 |
32 | 2020-12-16 | -0.12 |
33 | 2020-11-13 | -0.14 |
34 | 2020-10-19 | -0.18 |
35 | 2020-11-04 | -0.34 |
36 | 2020-11-06 | -0.34 |
37 | 2020-12-01 | -0.51 |
38 | 2020-12-22 | -0.56 |
39 | 2020-12-23 | -0.58 |
40 | 2020-12-24 | -0.61 |
41 | 2020-11-03 | -0.63 |
42 | 2020-11-05 | -0.71 |
43 | 2020-11-19 | -0.74 |
44 | 2020-11-10 | -0.84 |
45 | 2020-12-29 | -1.48 |
46 | 2020-10-12 | -1.49 |
47 | 2020-12-08 | -1.66 |
48 | 2020-12-28 | -1.88 |
49 | 2020-12-07 | -2.40 |
50 | 2020-12-11 | -2.47 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-11-09 | -5.47 |
2 | 2020-11-30 | -3.01 |
3 | 2020-11-12 | -2.63 |
4 | 2020-11-10 | -0.84 |
5 | 2020-11-19 | -0.74 |
Position | Date | Percentage |
---|---|---|
1 | 2020-10-09 | -12.98 |
2 | 2020-11-09 | -5.47 |
3 | 2020-10-13 | -5.41 |
4 | 2020-11-30 | -3.01 |
5 | 2020-10-29 | -2.88 |
6 | 2020-10-27 | -2.85 |
7 | 2020-11-12 | -2.63 |
8 | 2020-10-26 | -2.54 |
9 | 2020-12-11 | -2.47 |
10 | 2020-12-07 | -2.40 |
11 | 2020-12-28 | -1.88 |
12 | 2020-12-08 | -1.66 |
13 | 2020-10-12 | -1.49 |
14 | 2020-12-29 | -1.48 |
15 | 2020-11-10 | -0.84 |
16 | 2020-11-19 | -0.74 |
17 | 2020-11-05 | -0.71 |
18 | 2020-11-03 | -0.63 |
19 | 2020-12-24 | -0.61 |
20 | 2020-12-23 | -0.58 |
21 | 2020-12-22 | -0.56 |
22 | 2020-12-01 | -0.51 |
23 | 2020-11-04 | -0.34 |
24 | 2020-11-06 | -0.34 |
25 | 2020-10-19 | -0.18 |
26 | 2020-11-13 | -0.14 |
27 | 2020-12-16 | -0.12 |
28 | 2020-12-09 | -0.09 |
29 | 2020-12-04 | 0.27 |
30 | 2020-10-28 | 0.36 |
31 | 2020-12-02 | 0.39 |
32 | 2020-12-03 | 0.39 |
33 | 2020-12-18 | 0.47 |
34 | 2020-10-20 | 0.49 |
35 | 2020-10-16 | 0.53 |
36 | 2020-10-21 | 0.63 |
37 | 2020-12-30 | 0.64 |
38 | 2020-12-10 | 0.82 |
39 | 2020-12-31 | 1.06 |
40 | 2020-11-16 | 1.25 |
41 | 2020-11-11 | 1.43 |
42 | 2020-10-15 | 1.50 |
43 | 2020-12-15 | 1.61 |
44 | 2020-11-27 | 1.64 |
45 | 2020-11-24 | 1.64 |
46 | 2020-11-18 | 1.70 |
47 | 2020-12-21 | 1.94 |
48 | 2020-11-23 | 2.05 |
49 | 2020-11-20 | 2.10 |
50 | 2020-10-30 | 2.10 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:51:51