Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
107.32
+3.32 (3.19%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Visteon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 104.08 | 107.42 | 104.08 | 107.32 | 107.32 | 3.19% | 588,850 |
| Oct 27, 2025 | 107.37 | 108.76 | 103.89 | 104.00 | 104.00 | -3.54% | 741,311 |
| Oct 24, 2025 | 109.34 | 110.10 | 106.74 | 107.82 | 107.82 | -2.18% | 696,143 |
| Oct 23, 2025 | 115.88 | 115.88 | 109.81 | 110.22 | 110.22 | -4.46% | 756,190 |
| Oct 22, 2025 | 116.44 | 116.89 | 115.20 | 115.36 | 115.36 | -1.28% | 459,465 |
| Oct 21, 2025 | 115.41 | 117.13 | 114.65 | 116.86 | 116.86 | 1.95% | 309,174 |
| Oct 20, 2025 | 114.49 | 115.60 | 113.00 | 114.62 | 114.62 | 0.74% | 485,865 |
| Oct 17, 2025 | 115.00 | 116.11 | 112.99 | 113.78 | 113.78 | -1.57% | 341,973 |
| Oct 16, 2025 | 115.92 | 115.92 | 113.69 | 115.59 | 115.59 | -0.34% | 309,167 |
| Oct 15, 2025 | 114.13 | 116.12 | 113.39 | 115.99 | 115.99 | 2.38% | 401,328 |
| Oct 14, 2025 | 110.70 | 113.40 | 109.38 | 113.29 | 113.29 | 0.76% | 1,038,406 |
| Oct 13, 2025 | 112.85 | 114.00 | 111.17 | 112.43 | 112.43 | 1.50% | 557,459 |
| Oct 10, 2025 | 113.07 | 114.57 | 110.45 | 110.77 | 110.77 | -1.07% | 428,388 |
| Oct 9, 2025 | 116.29 | 116.29 | 110.38 | 111.97 | 111.97 | -4.02% | 595,797 |
| Oct 8, 2025 | 119.90 | 119.90 | 115.57 | 116.66 | 116.66 | -1.26% | 564,583 |
| Oct 7, 2025 | 121.30 | 121.30 | 115.64 | 118.15 | 118.15 | -2.82% | 510,795 |
| 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 |