Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	106.35	106.35	96.93	103.08	103.08	-7.55%	2,104,518
Jun 25, 2026	124.00	125.00	110.38	111.50	111.50	-5.64%	1,141,937
Jun 24, 2026	115.67	118.30	115.22	118.16	118.16	2.02%	655,236
Jun 23, 2026	118.10	121.01	115.79	115.82	115.82	-3.48%	667,302
Jun 22, 2026	123.00	126.96	119.36	120.00	120.00	5.44%	1,200,423
Jun 18, 2026	110.59	114.07	108.75	113.81	113.81	3.09%	904,996
Jun 17, 2026	110.90	114.79	110.09	110.40	110.40	-1.55%	493,902
Jun 16, 2026	116.89	118.39	111.70	112.14	112.14	-4.06%	448,065
Jun 15, 2026	120.40	121.35	116.36	116.89	116.89	-1.31%	338,834
Jun 12, 2026	120.62	122.00	118.28	118.44	118.44	-1.34%	378,456
Jun 11, 2026	118.88	120.56	116.48	120.05	120.05	2.00%	396,781
Jun 10, 2026	119.53	121.86	117.54	117.70	117.70	-1.38%	428,461
Jun 9, 2026	121.76	122.69	117.31	119.35	119.35	-0.91%	420,220
Jun 8, 2026	119.36	121.62	119.01	120.44	120.44	2.54%	422,896
Jun 5, 2026	120.00	121.18	116.76	117.46	117.46	-3.56%	287,537
Jun 4, 2026	122.46	123.40	120.58	121.80	121.80	-1.10%	643,295
Jun 3, 2026	122.23	125.12	121.83	123.15	123.15	-0.61%	423,600
Jun 2, 2026	119.40	125.00	119.37	123.90	123.90	4.87%	471,282
Jun 1, 2026	116.50	118.42	115.83	118.15	118.15	0.20%	365,172
May 29, 2026	118.97	121.04	117.63	118.29	117.92	-0.70%	475,768
May 28, 2026	117.12	119.59	115.35	119.12	118.74	1.09%	456,017
May 27, 2026	117.87	119.87	117.07	117.84	117.47	1.01%	502,534
May 26, 2026	114.23	117.26	113.57	116.66	116.29	2.81%	397,608
May 22, 2026	111.98	115.72	109.64	113.47	113.11	2.46%	307,216
May 21, 2026	107.58	111.28	107.41	110.75	110.40	1.40%	429,539
May 20, 2026	105.49	109.29	104.85	109.22	108.87	4.02%	311,397
May 19, 2026	106.87	107.40	103.69	105.00	104.67	-3.23%	572,431
May 18, 2026	111.81	113.94	108.32	108.50	108.16	-1.80%	399,273
May 15, 2026	114.22	114.22	109.78	110.49	110.14	-4.44%	393,237
May 14, 2026	115.79	117.29	114.62	115.62	115.25	0.58%	406,106
May 13, 2026	115.45	116.95	114.38	114.95	114.59	0.22%	452,273
May 12, 2026	115.58	115.98	112.89	114.70	114.34	-1.13%	369,337
May 11, 2026	114.62	117.20	110.88	116.01	115.64	1.45%	558,218
May 8, 2026	113.34	116.06	112.35	114.35	113.99	1.78%	569,277
May 7, 2026	113.72	114.49	112.11	112.35	111.99	-1.20%	446,704
May 6, 2026	112.26	115.44	112.03	113.72	113.36	3.17%	520,483
May 5, 2026	108.74	110.72	107.45	110.23	109.88	1.91%	511,140
May 4, 2026	110.60	111.33	107.01	108.16	107.82	-2.43%	596,260
May 1, 2026	110.56	113.25	109.11	110.85	110.50	-0.77%	875,233
Apr 30, 2026	107.44	111.80	106.90	111.71	111.36	3.21%	701,032
Apr 29, 2026	108.83	110.87	106.61	108.24	107.90	-1.92%	564,073
Apr 28, 2026	113.14	113.14	110.08	110.36	110.01	-2.46%	665,388
Apr 27, 2026	115.27	117.96	112.95	113.14	112.78	-0.48%	1,049,444
Apr 24, 2026	110.59	115.64	110.33	113.69	113.33	3.92%	1,508,257
Apr 23, 2026	98.00	110.52	98.00	109.40	109.05	9.41%	1,610,151
Apr 22, 2026	102.05	103.19	99.36	99.99	99.67	-1.34%	760,805
Apr 21, 2026	101.62	103.78	101.13	101.35	101.03	-0.09%	603,454
Apr 20, 2026	97.97	101.96	97.97	101.44	101.12	2.83%	825,308
Apr 17, 2026	95.39	101.01	95.39	98.65	98.34	6.42%	1,051,928
Apr 16, 2026	92.96	94.14	90.16	92.70	92.41	-0.52%	663,705
Apr 15, 2026	93.59	94.05	91.73	93.18	92.88	-0.60%	258,945
Apr 14, 2026	93.24	95.37	93.05	93.74	93.44	0.33%	333,203
Apr 13, 2026	93.27	93.79	90.62	93.43	93.13	-0.61%	783,554
Apr 10, 2026	97.47	97.70	93.92	94.00	93.70	-2.74%	377,533
Apr 9, 2026	96.40	97.06	94.97	96.65	96.34	-0.38%	497,462
Apr 8, 2026	97.38	98.00	95.41	97.02	96.71	4.56%	346,795
Apr 7, 2026	90.68	94.13	90.63	92.79	92.50	2.17%	588,702
Apr 6, 2026	90.99	91.49	89.80	90.82	90.53	-0.61%	344,840
Apr 2, 2026	90.95	91.86	88.73	91.38	91.09	-1.38%	852,427
Apr 1, 2026	91.42	94.12	90.31	92.66	92.37	1.70%	505,945
Mar 31, 2026	87.31	92.08	87.31	91.11	90.82	6.30%	731,087
Mar 30, 2026	88.65	88.67	85.16	85.71	85.44	-2.41%	384,738
Mar 27, 2026	87.08	89.01	87.05	87.83	87.55	-0.01%	361,351
Mar 26, 2026	86.50	88.45	86.50	87.84	87.56	0.26%	292,567
Mar 25, 2026	88.73	89.90	86.85	87.61	87.33	-0.14%	200,289
Mar 24, 2026	85.48	88.49	84.79	87.73	87.45	2.01%	458,312
Mar 23, 2026	87.85	88.62	85.82	86.00	85.73	0.84%	516,993
Mar 20, 2026	85.11	86.18	83.90	85.28	85.01	0.35%	1,056,685
Mar 19, 2026	84.45	85.97	83.49	84.98	84.71	0.63%	531,057
Mar 18, 2026	86.72	87.19	84.22	84.45	84.18	-3.56%	808,470
Mar 17, 2026	91.00	91.80	87.44	87.57	87.29	-2.76%	671,935
Mar 16, 2026	89.97	90.92	89.20	90.06	89.77	1.09%	573,688
Mar 13, 2026	90.34	91.12	88.94	89.09	88.81	-1.27%	593,890
Mar 12, 2026	89.17	91.06	89.17	90.24	89.95	-0.47%	551,787
Mar 11, 2026	90.63	92.07	90.31	90.67	90.38	-0.02%	499,351
Mar 10, 2026	91.74	92.44	90.10	90.69	90.40	-1.23%	429,474
Mar 9, 2026	89.63	92.30	88.81	91.82	91.53	1.65%	490,112
Mar 6, 2026	88.73	90.91	88.64	90.33	90.04	-0.30%	633,052
Mar 5, 2026	91.25	92.76	90.04	90.60	90.31	-1.93%	543,638
Mar 4, 2026	95.54	95.73	92.37	92.38	92.09	-2.11%	701,858
Mar 3, 2026	92.07	94.67	90.05	94.37	94.07	-1.13%	596,358
Mar 2, 2026	93.23	95.67	92.54	95.45	95.15	0.16%	496,161
Feb 27, 2026	97.31	97.48	94.81	95.67	94.99	-3.10%	658,813
Feb 26, 2026	99.78	100.20	97.15	98.73	98.03	-0.86%	549,322
Feb 25, 2026	98.30	99.84	96.77	99.59	98.89	1.82%	593,326
Feb 24, 2026	95.76	98.99	95.59	97.81	97.12	2.88%	688,725
Feb 23, 2026	92.91	95.31	91.64	95.07	94.40	2.32%	746,767
Feb 20, 2026	93.00	93.61	89.90	92.91	92.25	-1.06%	878,779
Feb 19, 2026	99.49	102.39	91.80	93.91	93.24	-11.53%	1,790,075
Feb 18, 2026	104.09	107.43	104.09	106.14	105.39	1.80%	1,050,886
Feb 17, 2026	104.35	105.76	102.87	104.26	103.52	-0.65%	789,270
Feb 13, 2026	98.67	105.05	98.22	104.94	104.20	6.75%	915,609
Feb 12, 2026	102.61	103.77	96.40	98.30	97.60	-3.34%	970,696
Feb 11, 2026	100.22	102.98	99.69	101.70	100.98	1.90%	403,911
Feb 10, 2026	99.62	100.95	98.76	99.80	99.09	0.75%	591,960
Feb 9, 2026	100.90	101.53	98.16	99.06	98.36	-1.82%	492,582
Feb 6, 2026	99.62	101.29	97.88	100.90	100.19	1.19%	502,824
Feb 5, 2026	100.28	100.98	99.04	99.71	99.00	-1.03%	325,596
Feb 4, 2026	98.48	102.51	98.33	100.75	100.04	3.91%	661,249
Feb 3, 2026	95.07	97.93	95.07	96.96	96.27	1.28%	517,248