Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
118.15
-3.43 (-2.82%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Visteon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 121.30 | 121.30 | 115.64 | 118.15 | 118.15 | -2.82% | 502,563 |
Oct 6, 2025 | 121.47 | 122.62 | 120.25 | 121.58 | 121.58 | 0.52% | 260,696 |
Oct 3, 2025 | 122.41 | 123.28 | 120.78 | 120.95 | 120.95 | -1.07% | 483,812 |
Oct 2, 2025 | 121.05 | 122.45 | 119.80 | 122.26 | 122.26 | 1.00% | 459,988 |
Oct 1, 2025 | 119.32 | 121.91 | 119.29 | 121.05 | 121.05 | 0.99% | 332,346 |
Sep 30, 2025 | 121.13 | 121.55 | 119.21 | 119.86 | 119.86 | -0.88% | 295,153 |
Sep 29, 2025 | 124.47 | 124.51 | 119.71 | 120.93 | 120.93 | -1.87% | 289,101 |
Sep 26, 2025 | 120.69 | 123.54 | 119.74 | 123.24 | 123.24 | 2.11% | 228,428 |
Sep 25, 2025 | 120.93 | 122.28 | 118.57 | 120.69 | 120.69 | -0.15% | 360,636 |
Sep 24, 2025 | 124.13 | 124.91 | 120.47 | 120.87 | 120.87 | -2.69% | 291,969 |
Sep 23, 2025 | 124.53 | 126.12 | 123.69 | 124.21 | 124.21 | -0.25% | 245,375 |
Sep 22, 2025 | 124.75 | 125.27 | 122.50 | 124.52 | 124.52 | -0.26% | 366,937 |
Sep 19, 2025 | 127.38 | 127.61 | 123.58 | 124.84 | 124.84 | -1.99% | 502,755 |
Sep 18, 2025 | 125.71 | 128.11 | 125.34 | 127.38 | 127.38 | 1.90% | 255,394 |
Sep 17, 2025 | 124.04 | 128.15 | 123.49 | 125.00 | 125.00 | 0.93% | 344,331 |
Sep 16, 2025 | 123.84 | 124.75 | 122.06 | 123.85 | 123.85 | -0.06% | 387,372 |
Sep 15, 2025 | 125.46 | 125.89 | 122.84 | 123.93 | 123.93 | -0.53% | 303,199 |
Sep 12, 2025 | 127.61 | 128.87 | 124.42 | 124.59 | 124.59 | -2.88% | 192,287 |
Sep 11, 2025 | 125.85 | 128.54 | 125.75 | 128.28 | 128.28 | 2.17% | 196,952 |
Sep 10, 2025 | 126.79 | 126.96 | 124.00 | 125.55 | 125.55 | -1.03% | 205,694 |
Sep 9, 2025 | 128.88 | 129.09 | 126.63 | 126.86 | 126.86 | -1.48% | 281,563 |
Sep 8, 2025 | 126.31 | 129.10 | 125.89 | 128.76 | 128.76 | 2.90% | 289,050 |
Sep 5, 2025 | 125.46 | 126.63 | 124.78 | 125.13 | 125.13 | -0.22% | 208,154 |
Sep 4, 2025 | 123.04 | 125.48 | 122.34 | 125.40 | 125.40 | 2.19% | 296,162 |
Sep 3, 2025 | 123.55 | 125.01 | 122.63 | 122.71 | 122.71 | -0.75% | 457,921 |
Sep 2, 2025 | 122.46 | 123.90 | 121.02 | 123.64 | 123.64 | -0.26% | 181,744 |
Aug 29, 2025 | 125.12 | 125.28 | 123.20 | 123.96 | 123.96 | -0.71% | 230,879 |
Aug 28, 2025 | 127.11 | 127.11 | 124.00 | 124.85 | 124.85 | -1.39% | 285,505 |
Aug 27, 2025 | 126.31 | 128.32 | 125.02 | 126.61 | 126.61 | -0.70% | 304,963 |
Aug 26, 2025 | 126.09 | 127.84 | 126.09 | 127.50 | 127.50 | 1.08% | 212,417 |
Aug 25, 2025 | 125.19 | 127.59 | 123.21 | 126.14 | 126.14 | 0.61% | 310,369 |
Aug 22, 2025 | 121.63 | 125.68 | 120.53 | 125.38 | 125.38 | 3.83% | 282,936 |
Aug 21, 2025 | 120.50 | 121.56 | 119.27 | 120.75 | 120.75 | -0.14% | 290,670 |
Aug 20, 2025 | 121.28 | 122.02 | 119.72 | 120.92 | 120.92 | -0.80% | 563,764 |
Aug 19, 2025 | 121.26 | 123.16 | 120.95 | 121.90 | 121.90 | 1.09% | 183,538 |
Aug 18, 2025 | 121.08 | 121.46 | 120.30 | 120.59 | 120.59 | -0.35% | 225,990 |
Aug 15, 2025 | 122.02 | 122.49 | 119.51 | 121.01 | 120.74 | -0.49% | 214,553 |
Aug 14, 2025 | 121.24 | 122.17 | 120.00 | 121.61 | 121.33 | -1.48% | 237,369 |
Aug 13, 2025 | 119.20 | 123.78 | 118.76 | 123.44 | 123.16 | 3.81% | 478,456 |
Aug 12, 2025 | 114.27 | 119.11 | 113.45 | 118.91 | 118.64 | 4.84% | 418,038 |
Aug 11, 2025 | 114.66 | 115.23 | 112.27 | 113.42 | 113.16 | -0.62% | 286,180 |
Aug 8, 2025 | 113.30 | 115.00 | 112.66 | 114.13 | 113.87 | 0.38% | 159,347 |
Aug 7, 2025 | 113.98 | 115.05 | 112.00 | 113.70 | 113.44 | -0.01% | 250,531 |
Aug 6, 2025 | 113.87 | 115.03 | 113.32 | 113.71 | 113.45 | -0.04% | 281,009 |
Aug 5, 2025 | 113.64 | 114.40 | 111.45 | 113.75 | 113.49 | 0.74% | 303,084 |
Aug 4, 2025 | 110.52 | 112.93 | 109.73 | 112.91 | 112.65 | 2.14% | 405,992 |
Aug 1, 2025 | 110.45 | 110.65 | 107.32 | 110.54 | 110.29 | -0.55% | 339,792 |
Jul 31, 2025 | 110.90 | 112.44 | 109.80 | 111.15 | 110.90 | -0.50% | 278,608 |
Jul 30, 2025 | 113.89 | 114.25 | 110.82 | 111.71 | 111.46 | -1.76% | 289,459 |
Jul 29, 2025 | 115.34 | 115.34 | 112.98 | 113.71 | 113.45 | -1.06% | 490,959 |