Skip to main content
logo
Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
125.38
+4.63 (3.83%)
At close: Aug 22, 2025, 4:00 PM
125.25
-0.13 (-0.10%)
After-hours: Aug 22, 2025, 4:27 PM EDT

Visteon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025121.63125.68120.53125.38125.383.83%282,936
Aug 21, 2025120.50121.56119.27120.75120.75-0.14%290,670
Aug 20, 2025121.28122.02119.72120.92120.92-0.80%563,764
Aug 19, 2025121.26123.16120.95121.90121.901.09%183,538
Aug 18, 2025121.08121.46120.30120.59120.59-0.35%225,990
Aug 15, 2025122.02122.49119.51121.01120.74-0.49%214,553
Aug 14, 2025121.24122.17120.00121.61121.33-1.48%237,369
Aug 13, 2025119.20123.78118.76123.44123.163.81%478,456
Aug 12, 2025114.27119.11113.45118.91118.644.84%418,038
Aug 11, 2025114.66115.23112.27113.42113.16-0.62%286,180
Aug 8, 2025113.30115.00112.66114.13113.870.38%159,347
Aug 7, 2025113.98115.05112.00113.70113.44-0.01%250,531
Aug 6, 2025113.87115.03113.32113.71113.45-0.04%281,009
Aug 5, 2025113.64114.40111.45113.75113.490.74%303,084
Aug 4, 2025110.52112.93109.73112.91112.652.14%405,992
Aug 1, 2025110.45110.65107.32110.54110.29-0.55%339,792
Jul 31, 2025110.90112.44109.80111.15110.90-0.50%278,608
Jul 30, 2025113.89114.25110.82111.71111.46-1.76%289,459
Jul 29, 2025115.34115.34112.98113.71113.45-1.06%490,959
Jul 28, 2025113.03115.69112.31114.93114.671.42%623,255
Jul 25, 2025116.36116.36112.79113.32113.06-1.57%394,570
Jul 24, 2025116.94117.90111.88115.13114.870.83%810,280
Jul 23, 2025111.47114.34110.00114.18113.923.99%571,884
Jul 22, 2025109.49111.37106.99109.80109.550.60%440,467
Jul 21, 2025109.52111.11108.84109.15108.90-0.26%454,258
Jul 18, 2025111.63111.63108.34109.44109.19-0.88%336,786
Jul 17, 2025110.43112.38109.63110.41110.160.58%483,758
Jul 16, 2025110.27111.27108.95109.77109.52-0.55%595,571
Jul 15, 2025114.75114.75110.27110.38110.13-3.48%464,087
Jul 14, 2025112.85114.70110.45114.36114.103.28%733,066
Jul 11, 2025111.34112.00108.60110.73110.482.25%855,833
Jul 10, 2025108.63111.34107.62108.29108.04-0.40%755,053
Jul 9, 2025105.00109.05105.00108.73108.484.26%723,487
Jul 8, 2025102.35104.78101.15104.29104.052.64%598,288
Jul 7, 2025101.39103.79100.18101.61101.38-1.75%409,287
Jul 3, 2025102.78104.18102.13103.42103.190.52%279,397
Jul 2, 2025100.15103.5299.89102.88102.654.16%576,509
Jul 1, 202593.1699.9493.1698.7798.555.86%633,133
Jun 30, 202593.8194.0292.5593.3093.09-0.94%477,161
Jun 27, 202593.8495.6393.2994.1993.980.58%1,192,350
Jun 26, 202591.5095.4891.2093.6593.442.42%217,243
Jun 25, 202592.1292.4690.7591.4491.23-0.75%307,746
Jun 24, 202591.1192.5690.0992.1391.921.86%283,388
Jun 23, 202590.0090.6588.6990.4590.24-0.06%305,755
Jun 20, 202591.3491.3489.4390.5090.29-0.39%698,716
Jun 18, 202589.9591.3589.0190.8590.640.90%327,850
Jun 17, 202591.5392.8089.9590.0489.84-2.81%400,854
Jun 16, 202590.7792.9789.7392.6492.433.09%494,906
Jun 13, 202591.1993.0089.3589.8689.66-3.32%513,082
Jun 12, 202590.4593.0089.8192.9592.742.05%418,336