Visteon Corporation - VC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	97.19	97.3	97.3	98.06	96.43	190,661
December 24, 2025	97.2	96.96	96.96	97.9	95.99	212,400
December 23, 2025	98.36	96.91	96.91	98.58	96.56	457,300
December 22, 2025	99.98	98.17	98.17	100.44	98	405,800
December 19, 2025	100.2	99.86	99.86	101.26	99.29	986,430
December 18, 2025	101.13	100.17	100.17	102.25	99.63	504,449
December 17, 2025	102	99.97	99.97	102.51	99.25	503,800
December 16, 2025	103.46	101.98	101.98	103.75	100.93	410,325
December 15, 2025	104.04	102.65	102.65	104.04	101.87	327,000
December 12, 2025	104.83	103.43	103.43	105.93	103.33	274,935
December 11, 2025	103.97	104.15	104.15	104.77	103.3	283,300
December 10, 2025	100.51	103.76	103.76	104.58	100.45	372,351
December 09, 2025	99.1	99.91	99.91	100.94	98.91	309,531
December 08, 2025	99.6	99.76	99.76	101.53	98.57	344,100
December 05, 2025	100.57	99.48	99.48	101.75	99.47	268,623
December 04, 2025	101.63	100.57	100.57	103.38	99.56	647,700
December 03, 2025	101.43	101.64	101.64	103.18	100.8	267,800
December 02, 2025	102.14	100.58	100.58	102.47	100.39	308,100
December 01, 2025	102.47	101.98	101.98	103.96	101.37	229,100
November 28, 2025	104.06	103.25	103.25	104.06	102.69	121,500
November 26, 2025	102.8	103.1	103.1	104.07	101.8	275,231
November 25, 2025	101.14	102.91	102.91	103.87	101.14	237,634
November 24, 2025	101.58	101.21	101.21	103.13	101.06	228,139
November 21, 2025	97.97	101.96	101.96	102.82	97.97	290,543
November 20, 2025	101.12	97.76	97.76	102.7	97.17	552,449
November 19, 2025	101.09	100.4	100.4	101.45	100.01	324,724
November 18, 2025	99.84	101.2	101.2	101.92	99.49	274,900
November 17, 2025	104.06	100.36	100.36	104.62	99.99	476,300
November 14, 2025	105.15	105.12	105.12	105.4	103.32	258,100
November 13, 2025	106.79	105.98	105.98	108.46	104.9	337,900
November 12, 2025	108.21	107.01	107.01	108.84	105.74	311,901
November 11, 2025	106.96	108.21	108.21	108.53	106.65	284,600
November 10, 2025	106.95	107.22	107.22	108.6	106.95	311,700
November 07, 2025	104.26	106.67	106.67	107.26	103.7	264,242
November 06, 2025	105.74	104.07	104.07	106.13	103.48	224,925
November 05, 2025	106	106.38	106.38	107.82	104.93	330,600
November 04, 2025	106.57	105.49	105.49	106.81	104.4	291,249
November 03, 2025	106.05	106.93	106.93	110.06	105.59	677,611
October 31, 2025	104.56	107.16	107.16	107.47	104.17	671,426
October 30, 2025	103.53	105.35	105.35	106.47	103.23	533,145
October 29, 2025	107.3	104.2	104.2	108.23	103.68	547,474
October 28, 2025	104.08	107.32	107.32	107.42	104.08	588,900
October 27, 2025	107.37	104	104	108.76	103.89	741,311
October 24, 2025	109.34	107.82	107.82	110.1	106.74	696,143
October 23, 2025	115.88	110.22	110.22	115.88	109.81	756,200
October 22, 2025	116.44	115.36	115.36	116.89	115.2	459,500
October 21, 2025	115.41	116.86	116.86	117.13	114.65	309,200
October 20, 2025	114.49	114.62	114.62	115.6	113	485,900
October 17, 2025	115	113.78	113.78	116.11	112.99	342,000
October 16, 2025	115.92	115.59	115.59	115.92	113.69	309,200
October 15, 2025	114.13	115.99	115.99	116.12	113.39	401,328
October 14, 2025	110.7	113.29	113.29	113.4	109.38	1.04M
October 13, 2025	112.85	112.43	112.43	114	111.17	557,459
October 10, 2025	113.07	110.77	110.77	114.57	110.45	428,400
October 09, 2025	116.29	111.97	111.97	116.29	110.38	595,800
October 08, 2025	119.9	116.66	116.66	119.9	115.57	564,583
October 07, 2025	121.3	118.15	118.15	121.3	115.64	510,800
October 06, 2025	121.47	121.58	121.58	122.62	120.25	260,700
October 03, 2025	122.41	120.95	120.95	123.28	120.78	483,812
October 02, 2025	121.05	122.26	122.26	122.45	119.8	460,000

Visteon Corporation (VC) NASDAQ