![No Logo for VNT](/logos/no_logo.png)
VNT stock analysis of December 3, 2021
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
30.64 close price
291 trading day
Pre-market
2021-12-02 close ⇢ 2021-12-03 open
+0.81%
- #3 best pre-market of 2021 December
- #31 best pre-market of 2021
- #86 best pre-market of ALL-TIME
- 2021-12-02 closed at 31.03
- 2021-12-03 opened at 31.28
Intraday
-2.05%
- #3 worst intraday of 2021 December
- #19 worst intraday of 2021
- #61 worst intraday of all-time
- opened at 31.28 ⇢ closed at 30.64
- highest at 31.50 ⇢ +0.70%
- lowest at 30.23 ⇢ -3.36%
- close-to-close ⇢ -1.26%
Post-market
2021-12-03 close ⇢ 2021-12-06 open
+1.14%
- #1 best post-market of 2021 December
- #10 best post-market of 2021
- #44 best post-market of ALL-TIME
- 2021-12-03 closed at 30.64
- 2021-12-06 opened at 30.99
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:
1 year 82 days
Trading days:
308
SELL
Value on 2023-02-23 close
826.73
NET: -173.27
ROI: -17.33% (0.83x)
Annualised: -14.39% (0.86x)
Stock price: 25.86
Duration: 1 year 82 days
Trading days: 308
HIGHEST VALUE
Value on 2021-12-07
1,033.25
NET: +33.25
ROI: +3.32% (1.03x)
Annualised: +1,877.75% (19.78x)
Stock price: 32.32
Duration: 4 days
Trading days: 2
LOWEST VALUE
Value on 2022-09-29
529.09
NET: -470.91
Max drawdown: -47.09% (0.53x)
Annualised: -53.91% (0.46x)
Stock price: 16.55
Duration: 300 days
Trading days: 208
VNT stock timeline
- December 3, 2021 was 291st 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 ), December 3, 2021 is at 48.58% of entire VNT stock history.
- It means that there are at least 308 VNT trading days after December 3, 2021.
- 2021-12-03 was 2 years 281 days OR 1011 days ago.
- December 3, 2021 was Friday of 48th week in 2021.
- 2021-12-03 was 233rd trading day in 2021 ⬤ 3rd trading day in 2021 December.
VNT Dividends
- Our database shows that December 3, 2021 was NOT involved in VNT dividends.
-
Dividends for VNT stock was paid 1 times:
- 1 times before December 3, 2021
- 0 times after December 3, 2021
- 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 2021-12-03 (1)
- Divdiends after 2021-12-03 (0)
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 |
There are no VNT dividends to display.
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 (30.64) 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: 2021
- Month: 2021 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-03 | 1.14 |
2 | 2021-12-06 | 1.07 |
3 | 2021-12-02 | 0.81 |
4 | 2021-12-21 | 0.77 |
5 | 2021-12-20 | 0.66 |
Position | Date | Percentage |
---|---|---|
1 | 2021-08-05 | 4.27 |
2 | 2021-05-05 | 3.47 |
3 | 2021-01-13 | 2.97 |
4 | 2021-07-07 | 2.11 |
5 | 2021-01-29 | 1.85 |
6 | 2021-05-19 | 1.59 |
7 | 2021-05-06 | 1.21 |
8 | 2021-11-30 | 1.21 |
9 | 2021-11-04 | 1.16 |
10 | 2021-12-03 | 1.14 |
11 | 2021-03-04 | 1.10 |
12 | 2021-05-13 | 1.08 |
13 | 2021-12-06 | 1.07 |
14 | 2021-03-31 | 1.06 |
15 | 2021-03-08 | 1.04 |
16 | 2021-01-19 | 1.03 |
17 | 2021-07-30 | 1.02 |
18 | 2021-03-25 | 1.00 |
19 | 2021-03-11 | 1.00 |
20 | 2021-04-30 | 0.99 |
21 | 2021-09-30 | 0.98 |
22 | 2021-02-26 | 0.96 |
23 | 2021-04-23 | 0.93 |
24 | 2021-10-13 | 0.93 |
25 | 2021-07-19 | 0.93 |
26 | 2021-09-10 | 0.88 |
27 | 2021-03-22 | 0.87 |
28 | 2021-11-26 | 0.86 |
29 | 2021-01-12 | 0.85 |
30 | 2021-05-25 | 0.81 |
31 | 2021-12-02 | 0.81 |
32 | 2021-01-27 | 0.80 |
33 | 2021-06-28 | 0.80 |
34 | 2021-01-06 | 0.80 |
35 | 2021-02-01 | 0.79 |
36 | 2021-12-21 | 0.77 |
37 | 2021-02-04 | 0.76 |
38 | 2021-02-02 | 0.74 |
39 | 2021-11-05 | 0.72 |
40 | 2021-07-28 | 0.70 |
41 | 2021-05-04 | 0.69 |
42 | 2021-07-15 | 0.67 |
43 | 2021-10-06 | 0.66 |
44 | 2021-12-20 | 0.66 |
45 | 2021-04-01 | 0.64 |
46 | 2021-12-22 | 0.63 |
47 | 2021-04-21 | 0.62 |
48 | 2021-06-08 | 0.61 |
49 | 2021-09-13 | 0.60 |
50 | 2021-12-15 | 0.59 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-12-17 | -1.27 |
2 | 2021-12-08 | -0.75 |
3 | 2021-12-13 | -0.39 |
4 | 2021-12-10 | -0.36 |
5 | 2021-12-16 | -0.33 |
Position | Date | Percentage |
---|---|---|
1 | 2021-01-26 | -2.52 |
2 | 2021-11-24 | -1.53 |
3 | 2021-02-10 | -1.52 |
4 | 2021-09-17 | -1.37 |
5 | 2021-06-17 | -1.32 |
6 | 2021-06-02 | -1.30 |
7 | 2021-08-18 | -1.30 |
8 | 2021-12-17 | -1.27 |
9 | 2021-01-08 | -1.23 |
10 | 2021-05-18 | -1.21 |
11 | 2021-11-03 | -1.19 |
12 | 2021-02-19 | -1.15 |
13 | 2021-02-22 | -1.14 |
14 | 2021-05-10 | -1.10 |
15 | 2021-07-26 | -0.98 |
16 | 2021-05-27 | -0.94 |
17 | 2021-07-29 | -0.91 |
18 | 2021-04-29 | -0.90 |
19 | 2021-04-13 | -0.86 |
20 | 2021-10-08 | -0.83 |
21 | 2021-10-05 | -0.83 |
22 | 2021-11-29 | -0.78 |
23 | 2021-12-08 | -0.75 |
24 | 2021-05-03 | -0.72 |
25 | 2021-02-17 | -0.70 |
26 | 2021-02-23 | -0.66 |
27 | 2021-09-27 | -0.63 |
28 | 2021-11-23 | -0.60 |
29 | 2021-08-12 | -0.58 |
30 | 2021-01-11 | -0.55 |
31 | 2021-04-12 | -0.54 |
32 | 2021-11-09 | -0.53 |
33 | 2021-08-13 | -0.53 |
34 | 2021-04-19 | -0.51 |
35 | 2021-09-07 | -0.49 |
36 | 2021-03-26 | -0.48 |
37 | 2021-02-08 | -0.46 |
38 | 2021-03-29 | -0.46 |
39 | 2021-09-16 | -0.45 |
40 | 2021-04-06 | -0.45 |
41 | 2021-07-14 | -0.41 |
42 | 2021-06-21 | -0.39 |
43 | 2021-12-13 | -0.39 |
44 | 2021-03-23 | -0.39 |
45 | 2021-10-26 | -0.38 |
46 | 2021-03-05 | -0.37 |
47 | 2021-12-10 | -0.36 |
48 | 2021-11-16 | -0.36 |
49 | 2021-02-12 | -0.35 |
50 | 2021-07-06 | -0.34 |
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: 2021
- Month: 2021 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-06 | 2.16 |
2 | 2021-12-21 | 1.89 |
3 | 2021-12-02 | 1.80 |
4 | 2021-12-29 | 0.90 |
5 | 2021-12-27 | 0.79 |
Position | Date | Percentage |
---|---|---|
1 | 2021-02-23 | 4.27 |
2 | 2021-05-07 | 3.76 |
3 | 2021-03-17 | 3.25 |
4 | 2021-07-20 | 3.09 |
5 | 2021-02-11 | 2.82 |
6 | 2021-02-24 | 2.76 |
7 | 2021-03-05 | 2.46 |
8 | 2021-12-06 | 2.16 |
9 | 2021-08-27 | 2.03 |
10 | 2021-07-30 | 2.02 |
11 | 2021-12-21 | 1.89 |
12 | 2021-01-08 | 1.87 |
13 | 2021-09-22 | 1.85 |
14 | 2021-12-02 | 1.80 |
15 | 2021-03-01 | 1.77 |
16 | 2021-04-22 | 1.75 |
17 | 2021-06-10 | 1.71 |
18 | 2021-02-02 | 1.68 |
19 | 2021-08-19 | 1.61 |
20 | 2021-04-01 | 1.60 |
21 | 2021-07-09 | 1.60 |
22 | 2021-08-11 | 1.59 |
23 | 2021-09-24 | 1.51 |
24 | 2021-11-19 | 1.49 |
25 | 2021-08-25 | 1.48 |
26 | 2021-04-12 | 1.42 |
27 | 2021-05-19 | 1.40 |
28 | 2021-11-12 | 1.39 |
29 | 2021-01-14 | 1.38 |
30 | 2021-02-04 | 1.36 |
31 | 2021-06-08 | 1.36 |
32 | 2021-01-06 | 1.36 |
33 | 2021-08-20 | 1.29 |
34 | 2021-04-27 | 1.28 |
35 | 2021-11-05 | 1.27 |
36 | 2021-03-04 | 1.21 |
37 | 2021-06-16 | 1.20 |
38 | 2021-10-14 | 1.16 |
39 | 2021-06-04 | 1.15 |
40 | 2021-01-07 | 1.09 |
41 | 2021-11-09 | 1.08 |
42 | 2021-06-18 | 1.07 |
43 | 2021-02-08 | 1.05 |
44 | 2021-01-11 | 1.02 |
45 | 2021-07-14 | 1.01 |
46 | 2021-04-16 | 0.99 |
47 | 2021-05-06 | 0.95 |
48 | 2021-09-15 | 0.94 |
49 | 2021-10-13 | 0.94 |
50 | 2021-10-29 | 0.92 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-12-01 | -4.70 |
2 | 2021-12-20 | -2.16 |
3 | 2021-12-03 | -2.05 |
4 | 2021-12-16 | -1.43 |
5 | 2021-12-10 | -1.41 |
Position | Date | Percentage |
---|---|---|
1 | 2021-12-01 | -4.70 |
2 | 2021-03-23 | -4.01 |
3 | 2021-11-04 | -3.68 |
4 | 2021-01-19 | -3.46 |
5 | 2021-03-03 | -3.42 |
6 | 2021-06-14 | -3.21 |
7 | 2021-02-16 | -3.12 |
8 | 2021-07-08 | -3.01 |
9 | 2021-03-09 | -2.91 |
10 | 2021-10-11 | -2.75 |
11 | 2021-09-30 | -2.64 |
12 | 2021-01-27 | -2.59 |
13 | 2021-02-10 | -2.53 |
14 | 2021-01-15 | -2.50 |
15 | 2021-11-29 | -2.20 |
16 | 2021-09-21 | -2.17 |
17 | 2021-12-20 | -2.16 |
18 | 2021-02-19 | -2.15 |
19 | 2021-12-03 | -2.05 |
20 | 2021-06-17 | -2.03 |
21 | 2021-02-18 | -2.00 |
22 | 2021-07-28 | -1.92 |
23 | 2021-04-07 | -1.84 |
24 | 2021-09-20 | -1.82 |
25 | 2021-02-25 | -1.79 |
26 | 2021-05-12 | -1.79 |
27 | 2021-09-14 | -1.79 |
28 | 2021-03-29 | -1.74 |
29 | 2021-03-02 | -1.74 |
30 | 2021-07-16 | -1.67 |
31 | 2021-09-17 | -1.65 |
32 | 2021-08-17 | -1.63 |
33 | 2021-04-30 | -1.63 |
34 | 2021-01-12 | -1.62 |
35 | 2021-11-11 | -1.61 |
36 | 2021-02-26 | -1.60 |
37 | 2021-11-22 | -1.53 |
38 | 2021-04-20 | -1.53 |
39 | 2021-09-16 | -1.51 |
40 | 2021-06-07 | -1.48 |
41 | 2021-07-15 | -1.47 |
42 | 2021-07-13 | -1.46 |
43 | 2021-12-16 | -1.43 |
44 | 2021-12-10 | -1.41 |
45 | 2021-06-02 | -1.40 |
46 | 2021-11-08 | -1.33 |
47 | 2021-10-26 | -1.28 |
48 | 2021-02-03 | -1.26 |
49 | 2021-11-15 | -1.24 |
50 | 2021-07-06 | -1.22 |
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