Visteon Corporation - VC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	126.09	127.5	127.5	127.84	126.09	208,630
August 25, 2025	125.19	126.14	126.14	127.59	123.21	310,400
August 22, 2025	121.63	125.38	125.38	125.79	120.53	282,936
August 21, 2025	120.5	120.75	120.75	121.56	119.27	290,700
August 20, 2025	121.28	120.92	120.92	122.02	119.72	563,800
August 19, 2025	120.59	121.9	121.9	123.16	120.59	153,010
August 18, 2025	121.08	120.59	120.59	121.46	120.3	226,000
August 15, 2025	122.02	121.01	121.01	122.49	119.51	214,600
August 14, 2025	121.24	121.61	121.61	122.17	120	237,400
August 13, 2025	119.2	123.44	123.44	123.78	118.76	478,500
August 12, 2025	114.27	118.91	118.91	119.11	113.45	418,038
August 11, 2025	114.66	113.42	113.42	115.23	112.27	286,200
August 08, 2025	113.3	114.13	114.13	115	112.66	159,347
August 07, 2025	113.98	113.7	113.7	115.05	112	250,531
August 06, 2025	113.87	113.71	113.71	115.03	113.32	281,009
August 05, 2025	113.64	113.75	113.75	114.4	111.45	303,100
August 04, 2025	110.52	112.91	112.91	112.93	109.73	406,000
August 01, 2025	110.45	110.54	110.54	110.65	107.32	339,800
July 31, 2025	112.05	111.15	111.15	112.05	109.9	256,512
July 30, 2025	113.89	111.71	111.71	114.25	110.82	289,500
July 29, 2025	115.34	113.71	113.71	115.34	112.98	491,000
July 28, 2025	113.03	114.93	114.93	115.69	112.31	623,300
July 25, 2025	116.36	113.32	113.32	116.36	112.79	394,600
July 24, 2025	116.94	115.13	115.13	117.9	111.88	810,276
July 23, 2025	111.47	114.18	114.18	114.34	110	571,900
July 22, 2025	109.49	109.8	109.8	111.37	106.99	440,500
July 21, 2025	109.52	109.15	109.15	111.11	108.84	454,300
July 18, 2025	111.63	109.44	109.44	111.63	108.34	336,786
July 17, 2025	109.96	110.41	110.41	112.38	109.63	483,700
July 16, 2025	110.27	109.77	109.77	111.27	108.95	595,600
July 15, 2025	114.75	110.38	110.38	114.75	110.27	464,100
July 14, 2025	112.85	114.36	114.36	114.7	110.45	733,066
July 11, 2025	111.34	110.73	110.73	112	108.6	855,833
July 10, 2025	108.63	108.29	108.29	111.34	107.62	755,100
July 09, 2025	105	108.73	108.73	109.05	105	723,500
July 08, 2025	102.35	104.29	104.29	104.78	101.15	598,288
July 07, 2025	102.51	101.61	101.61	103.79	100.18	398,010
July 03, 2025	102.78	103.42	103.42	104.18	102.13	279,400
July 02, 2025	100.15	102.88	102.88	103.52	99.89	576,509
July 01, 2025	93.16	98.77	98.77	99.94	93.16	633,133
June 30, 2025	93.81	93.3	93.3	94.02	92.55	477,200
June 27, 2025	93.84	94.19	94.19	95.63	93.29	1.19M
June 26, 2025	91.5	93.65	93.65	95.48	91.2	217,243
June 25, 2025	92.12	91.44	91.44	92.46	90.75	307,746
June 24, 2025	91.11	92.13	92.13	92.56	90.09	283,400
June 23, 2025	90	90.45	90.45	90.65	88.69	305,800
June 20, 2025	91.34	90.5	90.5	91.34	89.43	698,716
June 18, 2025	89.95	90.85	90.85	91.35	89.01	327,900
June 17, 2025	91.53	90.04	90.04	92.8	89.95	400,900

Visteon Corporation (VC) NASDAQ