Visteon Corporation - VC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	119.32	121.05	121.05	121.91	119.29	332,346
September 30, 2025	121.13	119.86	119.86	121.55	119.21	295,200
September 29, 2025	124.47	120.93	120.93	124.51	119.71	289,101
September 26, 2025	120.69	123.24	123.24	123.54	119.74	228,428
September 25, 2025	120.93	120.69	120.69	122.28	118.57	360,636
September 24, 2025	124.13	120.87	120.87	124.91	120.47	292,000
September 23, 2025	124.53	124.21	124.21	126.12	123.69	245,400
September 22, 2025	124.75	124.52	124.52	125.27	122.5	366,900
September 19, 2025	127.38	124.84	124.84	127.61	123.58	502,800
September 18, 2025	125.71	127.38	127.38	128.11	125.34	255,400
September 17, 2025	124.04	125	125	128.15	123.49	344,300
September 16, 2025	123.84	123.85	123.85	124.75	122.06	387,372
September 15, 2025	125.46	123.93	123.93	125.89	122.84	303,200
September 12, 2025	127.61	124.59	124.59	128.87	124.42	192,300
September 11, 2025	125.85	128.28	128.28	128.54	125.75	197,000
September 10, 2025	126.79	125.55	125.55	126.96	124	205,700
September 09, 2025	128.88	126.86	126.86	129.09	126.63	281,600
September 08, 2025	126.31	128.76	128.76	129.1	125.89	289,100
September 05, 2025	125.46	125.13	125.13	126.63	124.78	208,200
September 04, 2025	123.04	125.4	125.4	125.48	122.34	296,200
September 03, 2025	123.55	122.71	122.71	125.01	122.63	470,921
September 02, 2025	122.46	123.64	123.64	123.9	121.02	181,744
August 29, 2025	125.12	123.96	123.96	125.28	123.2	230,900
August 28, 2025	127.11	124.85	124.85	127.11	124	285,505
August 27, 2025	126.31	126.61	126.61	128.32	125.02	305,000

Visteon Corporation (VC) NASDAQ