Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	113.14	113.14	110.08	110.36	110.36	-2.46%	665,388
Apr 27, 2026	115.27	117.96	112.95	113.14	113.14	-0.48%	1,049,444
Apr 24, 2026	110.59	115.64	110.33	113.69	113.69	3.92%	1,508,257
Apr 23, 2026	98.00	110.52	98.00	109.40	109.40	9.41%	1,610,151
Apr 22, 2026	102.05	103.19	99.36	99.99	99.99	-1.34%	760,805
Apr 21, 2026	101.62	103.78	101.13	101.35	101.35	-0.09%	603,454
Apr 20, 2026	97.97	101.96	97.97	101.44	101.44	2.83%	825,308
Apr 17, 2026	95.39	101.01	95.39	98.65	98.65	6.42%	1,051,928
Apr 16, 2026	92.96	94.14	90.16	92.70	92.70	-0.52%	663,705
Apr 15, 2026	93.59	94.05	91.73	93.18	93.18	-0.60%	258,945
Apr 14, 2026	93.24	95.37	93.05	93.74	93.74	0.33%	333,203
Apr 13, 2026	93.27	93.79	90.62	93.43	93.43	-0.61%	783,554
Apr 10, 2026	97.47	97.70	93.92	94.00	94.00	-2.74%	377,533
Apr 9, 2026	96.40	97.06	94.97	96.65	96.65	-0.38%	497,462
Apr 8, 2026	97.38	98.00	95.41	97.02	97.02	4.56%	346,795
Apr 7, 2026	90.68	94.13	90.63	92.79	92.79	2.17%	588,702
Apr 6, 2026	90.99	91.49	89.80	90.82	90.82	-0.61%	344,840
Apr 2, 2026	90.95	91.86	88.73	91.38	91.38	-1.38%	852,427
Apr 1, 2026	91.42	94.12	90.31	92.66	92.66	1.70%	505,945
Mar 31, 2026	87.31	92.08	87.31	91.11	91.11	6.30%	731,087
Mar 30, 2026	88.65	88.67	85.16	85.71	85.71	-2.41%	384,738
Mar 27, 2026	87.08	89.01	87.05	87.83	87.83	-0.01%	361,351
Mar 26, 2026	86.50	88.45	86.50	87.84	87.84	0.26%	292,567
Mar 25, 2026	88.73	89.90	86.85	87.61	87.61	-0.14%	200,289
Mar 24, 2026	85.48	88.49	84.79	87.73	87.73	2.01%	458,312
Mar 23, 2026	87.85	88.62	85.82	86.00	86.00	0.84%	516,993
Mar 20, 2026	85.11	86.18	83.90	85.28	85.28	0.35%	1,056,685
Mar 19, 2026	84.45	85.97	83.49	84.98	84.98	0.63%	531,057
Mar 18, 2026	86.72	87.19	84.22	84.45	84.45	-3.56%	808,470
Mar 17, 2026	91.00	91.80	87.44	87.57	87.57	-2.76%	671,935
Mar 16, 2026	89.97	90.92	89.20	90.06	90.06	1.09%	573,688
Mar 13, 2026	90.34	91.12	88.94	89.09	89.09	-1.27%	593,890
Mar 12, 2026	89.17	91.06	89.17	90.24	90.24	-0.47%	551,787
Mar 11, 2026	90.63	92.07	90.31	90.67	90.67	-0.02%	499,351
Mar 10, 2026	91.74	92.44	90.10	90.69	90.69	-1.23%	429,474
Mar 9, 2026	89.63	92.30	88.81	91.82	91.82	1.65%	490,112
Mar 6, 2026	88.73	90.91	88.64	90.33	90.33	-0.30%	633,052
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%	701,858
Mar 3, 2026	92.07	94.67	90.05	94.37	94.37	-1.13%	596,358
Mar 2, 2026	93.23	95.67	92.54	95.45	95.45	-0.23%	496,161
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