Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	88.73	90.91	88.64	90.33	90.33	-0.30%	632,105
Mar 5, 2026	91.25	92.76	90.04	90.60	90.60	-1.93%	543,638
Mar 4, 2026	95.54	95.73	92.37	92.38	92.38	-2.11%	701,603
Mar 3, 2026	92.07	94.67	90.05	94.37	94.37	-1.13%	582,146
Mar 2, 2026	93.23	95.67	92.54	95.45	95.45	-0.23%	495,583
Feb 27, 2026	97.31	97.48	94.81	95.67	95.30	-3.10%	658,813
Feb 26, 2026	99.78	100.20	97.15	98.73	98.34	-0.86%	549,322
Feb 25, 2026	98.30	99.84	96.77	99.59	99.20	1.82%	593,326
Feb 24, 2026	95.76	98.99	95.59	97.81	97.43	2.88%	688,725
Feb 23, 2026	92.91	95.31	91.64	95.07	94.70	2.32%	746,767
Feb 20, 2026	93.00	93.61	89.90	92.91	92.55	-1.06%	878,779
Feb 19, 2026	99.49	102.39	91.80	93.91	93.54	-11.53%	1,790,075
Feb 18, 2026	104.09	107.43	104.09	106.14	105.72	1.80%	1,050,886
Feb 17, 2026	104.35	105.76	102.87	104.26	103.85	-0.65%	789,270
Feb 13, 2026	98.67	105.05	98.22	104.94	104.53	6.75%	915,609
Feb 12, 2026	102.61	103.77	96.40	98.30	97.91	-3.34%	970,696
Feb 11, 2026	100.22	102.98	99.69	101.70	101.30	1.90%	403,911
Feb 10, 2026	99.62	100.95	98.76	99.80	99.41	0.75%	591,960
Feb 9, 2026	100.90	101.53	98.16	99.06	98.67	-1.82%	492,582
Feb 6, 2026	99.62	101.29	97.88	100.90	100.50	1.19%	502,824
Feb 5, 2026	100.28	100.98	99.04	99.71	99.32	-1.03%	325,596
Feb 4, 2026	98.48	102.51	98.33	100.75	100.36	3.91%	661,249
Feb 3, 2026	95.07	97.93	95.07	96.96	96.58	1.28%	517,248
Feb 2, 2026	91.16	95.80	90.75	95.73	95.35	5.36%	721,236
Jan 30, 2026	90.65	92.00	89.68	90.86	90.50	-1.69%	703,223
Jan 29, 2026	91.82	93.27	90.20	92.42	92.06	1.53%	589,739
Jan 28, 2026	93.62	93.97	90.83	91.03	90.67	-2.78%	753,321
Jan 27, 2026	92.54	93.73	91.53	93.63	93.26	1.94%	655,191
Jan 26, 2026	91.71	92.25	90.45	91.85	91.49	0.48%	229,017
Jan 23, 2026	92.33	93.18	90.25	91.41	91.05	-1.26%	402,275
Jan 22, 2026	95.88	96.81	92.42	92.58	92.22	-3.27%	467,473
Jan 21, 2026	92.86	97.29	92.25	95.71	95.33	4.40%	636,981
Jan 20, 2026	93.10	93.61	90.75	91.68	91.32	-2.15%	776,586
Jan 16, 2026	97.52	97.59	93.24	93.69	93.32	-3.95%	654,136
Jan 15, 2026	98.37	98.70	96.79	97.54	97.16	-0.69%	466,869
Jan 14, 2026	99.63	100.03	97.64	98.22	97.84	-1.35%	364,528
Jan 13, 2026	100.20	100.95	99.29	99.56	99.17	0.14%	375,380
Jan 12, 2026	100.32	101.91	99.01	99.42	99.03	-2.42%	352,173
Jan 9, 2026	104.15	105.47	101.68	101.89	101.49	-2.19%	465,611
Jan 8, 2026	101.26	105.41	101.06	104.17	103.76	2.77%	329,717
Jan 7, 2026	103.69	104.28	100.72	101.36	100.96	-2.18%	312,654
Jan 6, 2026	98.21	103.67	98.00	103.62	103.21	4.68%	533,329
Jan 5, 2026	96.38	99.88	96.38	98.99	98.60	2.18%	419,027
Jan 2, 2026	95.25	96.95	94.36	96.88	96.50	1.87%	454,636
Dec 31, 2025	95.84	96.00	94.25	95.10	94.73	-1.16%	348,152
Dec 30, 2025	95.42	96.66	94.27	96.22	95.84	0.44%	399,686
Dec 29, 2025	97.40	97.56	95.46	95.80	95.42	-1.54%	485,535
Dec 26, 2025	97.19	98.06	96.43	97.30	96.92	0.35%	190,661
Dec 24, 2025	97.20	97.90	95.99	96.96	96.58	0.05%	212,357
Dec 23, 2025	98.36	98.58	96.56	96.91	96.53	-1.28%	457,254
Dec 22, 2025	99.98	100.44	98.00	98.17	97.79	-1.69%	405,770
Dec 19, 2025	100.20	101.26	99.29	99.86	99.47	-0.31%	986,430
Dec 18, 2025	101.13	102.25	99.63	100.17	99.78	0.20%	517,149
Dec 17, 2025	102.00	102.51	99.25	99.97	99.58	-1.97%	503,794
Dec 16, 2025	103.46	103.75	100.93	101.98	101.58	-0.65%	410,325
Dec 15, 2025	104.04	104.04	101.87	102.65	102.25	-0.75%	326,986
Dec 12, 2025	104.83	105.93	103.33	103.43	103.02	-0.70%	274,935
Dec 11, 2025	103.97	104.77	103.30	104.15	103.74	0.38%	283,277
Dec 10, 2025	100.51	104.58	100.25	103.76	103.35	3.85%	489,440
Dec 9, 2025	99.10	100.94	98.91	99.91	99.52	0.15%	309,531
Dec 8, 2025	99.60	101.53	98.57	99.76	99.37	0.28%	344,086
Dec 5, 2025	100.57	101.75	99.47	99.48	99.09	-1.08%	268,623
Dec 4, 2025	101.63	103.38	99.56	100.57	100.18	-1.05%	647,662
Dec 3, 2025	101.43	103.18	100.80	101.64	101.24	1.05%	267,784
Dec 2, 2025	102.14	102.47	100.39	100.58	100.19	-1.37%	308,073
Dec 1, 2025	102.47	103.96	101.37	101.98	101.58	-1.23%	229,075
Nov 28, 2025	104.06	104.06	102.69	103.25	102.85	0.15%	121,474
Nov 26, 2025	102.80	104.07	101.80	103.10	102.70	0.18%	275,231
Nov 25, 2025	101.14	103.87	101.14	102.91	102.51	1.68%	237,634
Nov 24, 2025	101.58	103.13	101.06	101.21	100.81	-0.74%	228,139
Nov 21, 2025	97.97	102.82	97.97	101.96	101.56	4.30%	290,543
Nov 20, 2025	101.12	102.70	97.17	97.76	97.38	-2.63%	552,449
Nov 19, 2025	101.09	101.45	100.01	100.40	100.01	-0.79%	324,724
Nov 18, 2025	99.84	101.92	99.49	101.20	100.80	0.84%	274,860
Nov 17, 2025	104.06	104.62	99.99	100.36	99.69	-4.52%	476,281
Nov 14, 2025	105.15	105.40	103.32	105.12	104.42	-0.82%	258,099
Nov 13, 2025	106.79	108.46	104.90	105.98	105.28	-0.96%	337,855
Nov 12, 2025	108.21	108.84	105.74	107.01	106.30	-1.11%	311,901
Nov 11, 2025	106.96	108.53	106.65	108.21	107.49	0.92%	284,576
Nov 10, 2025	106.95	108.60	106.95	107.22	106.51	0.52%	311,697
Nov 7, 2025	104.26	107.26	103.70	106.67	105.96	2.50%	264,242
Nov 6, 2025	105.74	106.13	103.48	104.07	103.38	-2.17%	224,925
Nov 5, 2025	106.00	107.82	104.93	106.38	105.67	0.84%	330,581
Nov 4, 2025	106.57	106.81	104.40	105.49	104.79	-1.35%	291,249
Nov 3, 2025	106.05	110.06	105.59	106.93	106.22	-0.21%	677,611
Oct 31, 2025	104.56	107.47	104.17	107.16	106.45	1.72%	671,426
Oct 30, 2025	103.53	106.47	103.23	105.35	104.65	1.10%	533,145
Oct 29, 2025	107.30	108.23	103.68	104.20	103.51	-2.91%	612,780
Oct 28, 2025	104.08	107.42	104.08	107.32	106.61	3.19%	588,851
Oct 27, 2025	107.37	108.76	103.89	104.00	103.31	-3.54%	741,311
Oct 24, 2025	109.34	110.10	106.74	107.82	107.10	-2.18%	696,143
Oct 23, 2025	115.88	115.88	109.81	110.22	109.49	-4.46%	756,190
Oct 22, 2025	116.44	116.89	115.20	115.36	114.59	-1.28%	459,465
Oct 21, 2025	115.41	117.13	114.65	116.86	116.08	1.95%	309,174
Oct 20, 2025	114.49	115.60	113.00	114.62	113.86	0.74%	485,865
Oct 17, 2025	115.00	116.11	112.99	113.78	113.02	-1.57%	341,973
Oct 16, 2025	115.92	115.92	113.69	115.59	114.82	-0.34%	309,167
Oct 15, 2025	114.13	116.12	113.39	115.99	115.22	2.38%	401,328
Oct 14, 2025	110.70	113.40	109.38	113.29	112.54	0.76%	1,038,406
Oct 13, 2025	112.85	114.00	111.17	112.43	111.68	1.50%	557,459