![No Logo for VNT](/logos/no_logo.png)
VNT stock analysis of September 30, 2022
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
16.71 close price
500 trading day
Pre-market
2022-09-29 close ⇢ 2022-09-30 open
-0.99%
- Reached absolute ALL-TIME low at 16.55
- #49 worst pre-market of 2022
- #78 worst pre-market of all-time
- 2022-09-29 closed at 17.21
- 2022-09-30 opened at 17.04
Intraday
-1.94%
- #36 worst intraday of 2022
- #69 worst intraday of all-time
- opened at 17.04 ⇢ closed at 16.71
- highest at 17.29 ⇢ +1.47%
- lowest at 16.66 ⇢ -2.23%
- close-to-close ⇢ -2.91%
Post-market
2022-09-30 close ⇢ 2022-10-03 open
+1.50%
- #1 best post-market of 2022 September
- #13 best post-market of 2022
- #24 best post-market of ALL-TIME
- 2022-09-30 closed at 16.71
- 2022-10-03 opened at 16.96
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:
146 days
Trading days:
99
SELL
Value on 2023-02-23 close
1,517.61
NET: +517.61
ROI: +51.76% (1.52x)
Annualised: +183.72% (2.84x)
Stock price: 25.86
Duration: 146 days
Trading days: 99
HIGHEST VALUE
Value on 2023-02-16
1,548.12
NET: +548.12
ROI: +54.81% (1.55x)
Annualised: +215.07% (3.15x)
Stock price: 26.38
Duration: 139 days
Trading days: 95
LOWEST VALUE
Value on 2022-10-13
974.77
NET: -25.23
Max drawdown: -2.52% (0.97x)
Annualised: -51.21% (0.49x)
Stock price: 16.61
Duration: 13 days
Trading days: 9
VNT stock timeline
- September 30, 2022 was 500th 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 ), September 30, 2022 is at 83.47% of entire VNT stock history.
- It means that there are at least 99 VNT trading days after September 30, 2022.
- 2022-09-30 was 1 year 287 days OR 652 days ago.
- September 30, 2022 was Friday of 39th week in 2022.
- 2022-09-30 was 190th trading day in 2022 ⬤ 21st trading day in 2022 September.
VNT Dividends
- Our database shows that September 30, 2022 was NOT involved in VNT dividends.
-
Dividends for VNT stock was paid 1 times:
- 1 times before September 30, 2022
- 0 times after September 30, 2022
- 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 2022-09-30 (1)
- Divdiends after 2022-09-30 (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 (16.71) 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: 2022
- Month: 2022 September
Position | Date | Percentage |
---|---|---|
1 | 2022-09-30 | 1.50 |
2 | 2022-09-08 | 1.49 |
3 | 2022-09-26 | 1.29 |
4 | 2022-09-01 | 1.13 |
5 | 2022-09-09 | 0.78 |
Position | Date | Percentage |
---|---|---|
1 | 2022-11-09 | 4.84 |
2 | 2022-12-12 | 3.82 |
3 | 2022-03-08 | 3.29 |
4 | 2022-05-25 | 2.88 |
5 | 2022-10-17 | 2.69 |
6 | 2022-10-03 | 2.06 |
7 | 2022-07-14 | 1.96 |
8 | 2022-10-14 | 1.87 |
9 | 2022-11-14 | 1.84 |
10 | 2022-06-17 | 1.79 |
11 | 2022-11-17 | 1.76 |
12 | 2022-05-16 | 1.67 |
13 | 2022-09-30 | 1.50 |
14 | 2022-09-08 | 1.49 |
15 | 2022-03-28 | 1.43 |
16 | 2022-07-18 | 1.37 |
17 | 2022-08-09 | 1.35 |
18 | 2022-02-18 | 1.31 |
19 | 2022-09-26 | 1.29 |
20 | 2022-04-19 | 1.23 |
21 | 2022-11-03 | 1.22 |
22 | 2022-03-10 | 1.18 |
23 | 2022-04-27 | 1.17 |
24 | 2022-09-01 | 1.13 |
25 | 2022-08-02 | 1.05 |
26 | 2022-01-03 | 1.05 |
27 | 2022-07-27 | 1.00 |
28 | 2022-06-24 | 0.98 |
29 | 2022-10-26 | 0.96 |
30 | 2022-11-04 | 0.96 |
31 | 2022-06-23 | 0.94 |
32 | 2022-08-05 | 0.93 |
33 | 2022-12-20 | 0.92 |
34 | 2022-08-24 | 0.91 |
35 | 2022-02-08 | 0.91 |
36 | 2022-05-31 | 0.89 |
37 | 2022-06-03 | 0.86 |
38 | 2022-08-11 | 0.83 |
39 | 2022-06-16 | 0.81 |
40 | 2022-03-01 | 0.81 |
41 | 2022-12-28 | 0.81 |
42 | 2022-06-13 | 0.81 |
43 | 2022-09-09 | 0.78 |
44 | 2022-03-21 | 0.78 |
45 | 2022-04-11 | 0.76 |
46 | 2022-10-31 | 0.73 |
47 | 2022-03-15 | 0.71 |
48 | 2022-10-11 | 0.70 |
49 | 2022-03-24 | 0.70 |
50 | 2022-05-04 | 0.67 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-09-12 | -2.26 |
2 | 2022-09-28 | -1.76 |
3 | 2022-09-19 | -1.33 |
4 | 2022-09-22 | -1.26 |
5 | 2022-09-07 | -1.08 |
Position | Date | Percentage |
---|---|---|
1 | 2022-11-02 | -3.02 |
2 | 2022-02-23 | -2.86 |
3 | 2022-06-10 | -2.65 |
4 | 2022-12-09 | -2.52 |
5 | 2022-09-12 | -2.26 |
6 | 2022-02-17 | -2.26 |
7 | 2022-11-16 | -1.95 |
8 | 2022-06-09 | -1.88 |
9 | 2022-06-15 | -1.87 |
10 | 2022-07-12 | -1.87 |
11 | 2022-08-19 | -1.82 |
12 | 2022-09-28 | -1.76 |
13 | 2022-12-01 | -1.76 |
14 | 2022-10-12 | -1.75 |
15 | 2022-12-14 | -1.67 |
16 | 2022-01-24 | -1.60 |
17 | 2022-02-09 | -1.59 |
18 | 2022-06-21 | -1.57 |
19 | 2022-03-09 | -1.50 |
20 | 2022-12-15 | -1.48 |
21 | 2022-03-03 | -1.48 |
22 | 2022-03-22 | -1.43 |
23 | 2022-06-06 | -1.37 |
24 | 2022-08-04 | -1.37 |
25 | 2022-10-06 | -1.37 |
26 | 2022-09-19 | -1.33 |
27 | 2022-04-25 | -1.32 |
28 | 2022-11-08 | -1.31 |
29 | 2022-01-21 | -1.31 |
30 | 2022-06-29 | -1.30 |
31 | 2022-01-14 | -1.27 |
32 | 2022-09-22 | -1.26 |
33 | 2022-03-16 | -1.23 |
34 | 2022-05-06 | -1.22 |
35 | 2022-04-05 | -1.20 |
36 | 2022-07-25 | -1.19 |
37 | 2022-05-17 | -1.18 |
38 | 2022-07-01 | -1.17 |
39 | 2022-11-25 | -1.17 |
40 | 2022-12-29 | -1.09 |
41 | 2022-07-13 | -1.09 |
42 | 2022-09-07 | -1.08 |
43 | 2022-02-25 | -1.07 |
44 | 2022-07-29 | -1.05 |
45 | 2022-10-04 | -1.05 |
46 | 2022-08-16 | -1.03 |
47 | 2022-12-21 | -1.00 |
48 | 2022-07-11 | -1.00 |
49 | 2022-09-29 | -0.99 |
50 | 2022-10-28 | -0.98 |
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: 2022
- Month: 2022 September
Position | Date | Percentage |
---|---|---|
1 | 2022-09-07 | 1.91 |
2 | 2022-09-08 | 1.47 |
3 | 2022-09-28 | 1.44 |
4 | 2022-09-01 | 1.43 |
5 | 2022-09-23 | 0.67 |
Position | Date | Percentage |
---|---|---|
1 | 2022-03-16 | 4.24 |
2 | 2022-02-24 | 4.08 |
3 | 2022-11-10 | 3.73 |
4 | 2022-10-13 | 3.69 |
5 | 2022-05-04 | 3.62 |
6 | 2022-07-19 | 3.59 |
7 | 2022-05-19 | 3.59 |
8 | 2022-11-07 | 3.51 |
9 | 2022-12-29 | 3.38 |
10 | 2022-04-19 | 3.38 |
11 | 2022-11-30 | 3.32 |
12 | 2022-10-25 | 3.30 |
13 | 2022-10-03 | 3.07 |
14 | 2022-12-02 | 3.00 |
15 | 2022-05-13 | 2.96 |
16 | 2022-12-12 | 2.85 |
17 | 2022-03-17 | 2.79 |
18 | 2022-01-24 | 2.76 |
19 | 2022-11-11 | 2.75 |
20 | 2022-03-18 | 2.51 |
21 | 2022-12-23 | 2.50 |
22 | 2022-02-10 | 2.50 |
23 | 2022-10-17 | 2.47 |
24 | 2022-06-17 | 2.46 |
25 | 2022-07-20 | 2.38 |
26 | 2022-04-25 | 2.32 |
27 | 2022-12-21 | 2.31 |
28 | 2022-10-28 | 2.31 |
29 | 2022-07-27 | 2.30 |
30 | 2022-02-08 | 2.28 |
31 | 2022-07-07 | 2.17 |
32 | 2022-07-21 | 2.16 |
33 | 2022-02-15 | 2.14 |
34 | 2022-03-02 | 2.12 |
35 | 2022-08-10 | 2.04 |
36 | 2022-03-09 | 2.01 |
37 | 2022-05-17 | 2.01 |
38 | 2022-10-21 | 2.01 |
39 | 2022-11-09 | 2.00 |
40 | 2022-11-04 | 1.95 |
41 | 2022-09-07 | 1.91 |
42 | 2022-03-31 | 1.89 |
43 | 2022-01-31 | 1.88 |
44 | 2022-08-18 | 1.88 |
45 | 2022-10-05 | 1.79 |
46 | 2022-05-03 | 1.76 |
47 | 2022-11-01 | 1.72 |
48 | 2022-07-13 | 1.72 |
49 | 2022-06-02 | 1.62 |
50 | 2022-08-16 | 1.55 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-09-26 | -4.79 |
2 | 2022-09-15 | -3.55 |
3 | 2022-09-13 | -3.29 |
4 | 2022-09-02 | -3.14 |
5 | 2022-09-06 | -2.46 |
Position | Date | Percentage |
---|---|---|
1 | 2022-02-17 | -11.68 |
2 | 2022-11-03 | -5.90 |
3 | 2022-08-04 | -5.53 |
4 | 2022-03-07 | -5.25 |
5 | 2022-08-26 | -4.81 |
6 | 2022-09-26 | -4.79 |
7 | 2022-02-23 | -4.77 |
8 | 2022-06-16 | -3.90 |
9 | 2022-02-03 | -3.64 |
10 | 2022-09-15 | -3.55 |
11 | 2022-05-10 | -3.36 |
12 | 2022-09-13 | -3.29 |
13 | 2022-09-02 | -3.14 |
14 | 2022-11-02 | -3.08 |
15 | 2022-06-13 | -2.89 |
16 | 2022-03-01 | -2.86 |
17 | 2022-12-15 | -2.83 |
18 | 2022-08-30 | -2.77 |
19 | 2022-06-10 | -2.70 |
20 | 2022-10-06 | -2.60 |
21 | 2022-08-09 | -2.59 |
22 | 2022-01-20 | -2.57 |
23 | 2022-01-26 | -2.53 |
24 | 2022-05-25 | -2.52 |
25 | 2022-11-16 | -2.50 |
26 | 2022-09-06 | -2.46 |
27 | 2022-10-14 | -2.40 |
28 | 2022-06-14 | -2.23 |
29 | 2022-05-31 | -2.22 |
30 | 2022-01-25 | -2.20 |
31 | 2022-06-03 | -2.05 |
32 | 2022-04-12 | -2.03 |
33 | 2022-08-19 | -1.99 |
34 | 2022-10-07 | -1.96 |
35 | 2022-12-28 | -1.96 |
36 | 2022-09-30 | -1.94 |
37 | 2022-10-26 | -1.94 |
38 | 2022-10-20 | -1.92 |
39 | 2022-09-16 | -1.91 |
40 | 2022-09-21 | -1.89 |
41 | 2022-11-18 | -1.88 |
42 | 2022-12-22 | -1.85 |
43 | 2022-04-26 | -1.80 |
44 | 2022-07-06 | -1.74 |
45 | 2022-04-29 | -1.73 |
46 | 2022-06-27 | -1.69 |
47 | 2022-08-08 | -1.68 |
48 | 2022-08-11 | -1.67 |
49 | 2022-01-19 | -1.67 |
50 | 2022-12-13 | -1.66 |
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