Skip to main content
Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
99.48
-1.09 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
99.47
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 5:36 PM EST

Visteon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025100.57101.7599.4799.4899.48-1.08%268,554
Dec 4, 2025101.63103.3899.56100.57100.57-1.05%647,662
Dec 3, 2025101.43103.18100.80101.64101.641.05%267,784
Dec 2, 2025102.14102.47100.39100.58100.58-1.37%308,073
Dec 1, 2025102.47103.96101.37101.98101.98-1.23%229,075
Nov 28, 2025104.06104.06102.69103.25103.250.15%121,456
Nov 26, 2025102.80104.07101.80103.10103.100.18%275,229
Nov 25, 2025101.14103.87101.14102.91102.911.68%235,705
Nov 24, 2025101.58103.13101.06101.21101.21-0.74%228,139
Nov 21, 202597.97102.8297.97101.96101.964.30%290,447
Nov 20, 2025101.12102.7097.1797.7697.76-2.63%552,449
Nov 19, 2025101.09101.45100.01100.40100.40-0.79%324,724
Nov 18, 202599.84101.9299.49101.20101.200.84%274,860
Nov 17, 2025104.06104.6299.99100.36100.09-4.52%476,281
Nov 14, 2025105.15105.40103.32105.12104.83-0.82%258,099
Nov 13, 2025106.79108.46104.90105.98105.69-0.96%337,855
Nov 12, 2025108.21108.84105.74107.01106.72-1.11%311,901
Nov 11, 2025106.96108.53106.65108.21107.910.92%284,576
Nov 10, 2025106.95108.60106.95107.22106.930.52%311,697
Nov 7, 2025104.26107.26103.70106.67106.382.50%264,242
Nov 6, 2025105.74106.13103.48104.07103.78-2.17%224,925
Nov 5, 2025106.00107.82104.93106.38106.090.84%330,581
Nov 4, 2025106.57106.81104.40105.49105.20-1.35%291,249
Nov 3, 2025106.05110.06105.59106.93106.64-0.21%677,611
Oct 31, 2025104.56107.47104.17107.16106.871.72%671,426
Oct 30, 2025103.53106.47103.23105.35105.061.10%533,145
Oct 29, 2025107.30108.23103.68104.20103.91-2.91%612,780
Oct 28, 2025104.08107.42104.08107.32107.033.19%588,851
Oct 27, 2025107.37108.76103.89104.00103.72-3.54%741,311
Oct 24, 2025109.34110.10106.74107.82107.52-2.18%696,143
Oct 23, 2025115.88115.88109.81110.22109.92-4.46%756,190
Oct 22, 2025116.44116.89115.20115.36115.04-1.28%459,465
Oct 21, 2025115.41117.13114.65116.86116.541.95%309,174
Oct 20, 2025114.49115.60113.00114.62114.310.74%485,865
Oct 17, 2025115.00116.11112.99113.78113.47-1.57%341,973
Oct 16, 2025115.92115.92113.69115.59115.27-0.34%309,167
Oct 15, 2025114.13116.12113.39115.99115.672.38%401,328
Oct 14, 2025110.70113.40109.38113.29112.980.76%1,038,406
Oct 13, 2025112.85114.00111.17112.43112.121.50%557,459
Oct 10, 2025113.07114.57110.45110.77110.47-1.07%428,388
Oct 9, 2025116.29116.29110.38111.97111.66-4.02%595,797
Oct 8, 2025119.90119.90115.57116.66116.34-1.26%564,583
Oct 7, 2025121.30121.30115.64118.15117.83-2.82%510,795
Oct 6, 2025121.47122.62120.25121.58121.250.52%260,696
Oct 3, 2025122.41123.28120.78120.95120.62-1.07%483,812
Oct 2, 2025121.05122.45119.80122.26121.921.00%459,988
Oct 1, 2025119.32121.91119.29121.05120.720.99%332,346
Sep 30, 2025121.13121.55119.21119.86119.53-0.88%295,153
Sep 29, 2025124.47124.51119.71120.93120.60-1.87%289,101
Sep 26, 2025120.69123.54119.74123.24122.902.11%228,428
Sep 25, 2025120.93122.28118.57120.69120.36-0.15%360,636
Sep 24, 2025124.13124.91120.47120.87120.54-2.69%291,969
Sep 23, 2025124.53126.12123.69124.21123.87-0.25%245,375
Sep 22, 2025124.75125.27122.50124.52124.18-0.26%366,937
Sep 19, 2025127.38127.61123.58124.84124.50-1.99%502,755
Sep 18, 2025125.71128.11125.34127.38127.031.90%255,394
Sep 17, 2025124.04128.15123.49125.00124.660.93%344,331
Sep 16, 2025123.84124.75122.06123.85123.51-0.06%387,372
Sep 15, 2025125.46125.89122.84123.93123.59-0.53%303,199
Sep 12, 2025127.61128.87124.42124.59124.25-2.88%192,287
Sep 11, 2025125.85128.54125.75128.28127.932.17%196,952
Sep 10, 2025126.79126.96124.00125.55125.21-1.03%205,694
Sep 9, 2025128.88129.09126.63126.86126.51-1.48%281,563
Sep 8, 2025126.31129.10125.89128.76128.412.90%289,050
Sep 5, 2025125.46126.63124.78125.13124.79-0.22%208,154
Sep 4, 2025123.04125.48122.34125.40125.062.19%296,162
Sep 3, 2025123.55125.01122.63122.71122.37-0.75%470,921
Sep 2, 2025122.46123.90121.02123.64123.30-0.26%181,744
Aug 29, 2025125.12125.28123.20123.96123.62-0.71%230,879
Aug 28, 2025127.11127.11124.00124.85124.51-1.39%285,505
Aug 27, 2025126.31128.32125.02126.61126.26-0.70%304,963
Aug 26, 2025126.09127.84126.09127.50127.151.08%212,417
Aug 25, 2025125.19127.59123.21126.14125.790.61%310,369
Aug 22, 2025121.63125.68120.53125.38125.043.83%282,936
Aug 21, 2025120.50121.56119.27120.75120.42-0.14%290,670
Aug 20, 2025121.28122.02119.72120.92120.59-0.80%563,764
Aug 19, 2025121.26123.16120.95121.90121.571.09%183,538
Aug 18, 2025121.08121.46120.30120.59120.26-0.35%225,990
Aug 15, 2025122.02122.49119.51121.01120.40-0.49%214,553
Aug 14, 2025121.24122.17120.00121.61121.00-1.48%237,369
Aug 13, 2025119.20123.78118.76123.44122.823.81%478,456
Aug 12, 2025114.27119.11113.45118.91118.314.84%418,038
Aug 11, 2025114.66115.23112.27113.42112.85-0.62%286,180
Aug 8, 2025113.30115.00112.66114.13113.560.38%159,347
Aug 7, 2025113.98115.05112.00113.70113.13-0.01%250,531
Aug 6, 2025113.87115.03113.32113.71113.14-0.04%281,009
Aug 5, 2025113.64114.40111.45113.75113.180.74%303,084
Aug 4, 2025110.52112.93109.73112.91112.342.14%405,992
Aug 1, 2025110.45110.65107.32110.54109.99-0.55%339,792
Jul 31, 2025110.90112.44109.80111.15110.59-0.50%278,608
Jul 30, 2025113.89114.25110.82111.71111.15-1.76%289,459
Jul 29, 2025115.34115.34112.98113.71113.14-1.06%490,959
Jul 28, 2025113.03115.69112.31114.93114.351.42%623,255
Jul 25, 2025116.36116.36112.79113.32112.75-1.57%394,570
Jul 24, 2025116.94117.90111.88115.13114.550.83%810,280
Jul 23, 2025111.47114.34110.00114.18113.613.99%571,884
Jul 22, 2025109.49111.37106.99109.80109.250.60%440,467
Jul 21, 2025109.52111.11108.84109.15108.60-0.26%454,258
Jul 18, 2025111.63111.63108.34109.44108.89-0.88%336,786
Jul 17, 2025110.43112.38109.63110.41109.860.58%483,758