Visteon Corporation - VC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93	92.91	92.91	93.61	89.9	878,800
February 19, 2026	99.49	93.91	93.91	102.39	91.8	1.79M
February 18, 2026	104.09	106.14	106.14	107.43	104.09	1.05M
February 17, 2026	104.35	104.26	104.26	105.76	102.87	789,300
February 13, 2026	98.67	104.94	104.94	105.05	98.22	915,609
February 12, 2026	102.61	98.3	98.3	103.77	96.4	970,700
February 11, 2026	100.22	101.7	101.7	102.98	99.69	403,911
February 10, 2026	99.62	99.8	99.8	100.95	98.76	530,555
February 09, 2026	100.9	99.06	99.06	101.53	98.16	483,754
February 06, 2026	99.62	100.9	100.9	101.29	97.88	502,824
February 05, 2026	100.28	99.71	99.71	100.98	99.04	325,600
February 04, 2026	98.48	100.75	100.75	102.51	98.33	661,249
February 03, 2026	95.07	96.96	96.96	97.93	95.07	517,248
February 02, 2026	91.16	95.73	95.73	95.8	90.75	721,236
January 30, 2026	90.65	90.86	90.86	92	89.68	703,223
January 29, 2026	91.82	92.42	92.42	93.27	90.2	589,739
January 28, 2026	93.62	91.03	91.03	93.97	90.83	753,321
January 27, 2026	92.54	93.63	93.63	93.73	91.74	655,184
January 26, 2026	91.71	91.85	91.85	92.25	90.45	229,017
January 23, 2026	92.33	91.41	91.41	93.18	90.25	402,300
January 22, 2026	95.88	92.58	92.58	96.81	92.42	467,500
January 21, 2026	92.86	95.71	95.71	97.29	92.25	637,000
January 20, 2026	93.1	91.68	91.68	93.61	90.75	776,507
January 16, 2026	97.52	93.69	93.69	97.59	93.24	654,136
January 15, 2026	98.37	97.54	97.54	98.7	96.79	466,900
January 14, 2026	99.63	98.22	98.22	100.03	97.64	364,528
January 13, 2026	100.2	99.56	99.56	100.95	99.29	375,400
January 12, 2026	100.32	99.42	99.42	101.91	99.01	352,200
January 09, 2026	104.15	101.89	101.89	105.47	101.68	465,611
January 08, 2026	101.26	104.17	104.17	105.41	101.06	329,717
January 07, 2026	102.95	101.36	101.36	104.28	100.71	298,247
January 06, 2026	98.21	103.62	103.62	103.67	98	533,329
January 05, 2026	96.38	98.99	98.99	99.88	96.38	419,027
January 02, 2026	95.25	96.88	96.88	96.95	94.36	454,636
December 31, 2025	95.84	95.1	95.1	96	94.25	348,152
December 30, 2025	95.42	96.22	96.22	96.66	94.27	399,700
December 29, 2025	97.4	95.8	95.8	97.56	95.46	485,535
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

Visteon Corporation (VC) NASDAQ