Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	98.21	102.81	98.00	102.80	-	3.85%	155,604
Jan 5, 2026	96.38	99.88	96.38	98.99	98.99	2.18%	419,027
Jan 2, 2026	95.25	96.95	94.36	96.88	96.88	1.87%	454,636
Dec 31, 2025	95.84	96.00	94.25	95.10	95.10	-1.16%	342,352
Dec 30, 2025	95.42	96.66	94.27	96.22	96.22	0.44%	399,685
Dec 29, 2025	97.40	97.56	95.46	95.80	95.80	-1.54%	394,048
Dec 26, 2025	97.19	98.06	96.43	97.30	97.30	0.35%	190,661
Dec 24, 2025	97.20	97.90	95.99	96.96	96.96	0.05%	203,610
Dec 23, 2025	98.36	98.58	96.56	96.91	96.91	-1.28%	449,275
Dec 22, 2025	99.98	100.44	98.00	98.17	98.17	-1.69%	402,568
Dec 19, 2025	100.20	101.26	99.29	99.86	99.86	-0.31%	984,755
Dec 18, 2025	101.13	102.25	99.63	100.17	100.17	0.20%	517,149
Dec 17, 2025	102.00	102.51	99.25	99.97	99.97	-1.97%	494,637
Dec 16, 2025	103.46	103.75	100.93	101.98	101.98	-0.65%	409,025
Dec 15, 2025	104.04	104.04	101.87	102.65	102.65	-0.75%	321,186
Dec 12, 2025	104.83	105.93	103.33	103.43	103.43	-0.70%	269,928
Dec 11, 2025	103.97	104.77	103.30	104.15	104.15	0.38%	239,040
Dec 10, 2025	100.51	104.58	100.25	103.76	103.76	3.85%	489,440
Dec 9, 2025	99.10	100.94	98.91	99.91	99.91	0.15%	309,531
Dec 8, 2025	99.60	101.53	98.57	99.76	99.76	0.28%	344,086
Dec 5, 2025	100.57	101.75	99.47	99.48	99.48	-1.08%	268,554
Dec 4, 2025	101.63	103.38	99.56	100.57	100.57	-1.05%	647,662
Dec 3, 2025	101.43	103.18	100.80	101.64	101.64	1.05%	267,784
Dec 2, 2025	102.14	102.47	100.39	100.58	100.58	-1.37%	308,073
Dec 1, 2025	102.47	103.96	101.37	101.98	101.98	-1.23%	229,075
Nov 28, 2025	104.06	104.06	102.69	103.25	103.25	0.15%	121,456
Nov 26, 2025	102.80	104.07	101.80	103.10	103.10	0.18%	275,229
Nov 25, 2025	101.14	103.87	101.14	102.91	102.91	1.68%	235,705
Nov 24, 2025	101.58	103.13	101.06	101.21	101.21	-0.74%	228,139
Nov 21, 2025	97.97	102.82	97.97	101.96	101.96	4.30%	290,447
Nov 20, 2025	101.12	102.70	97.17	97.76	97.76	-2.63%	552,449
Nov 19, 2025	101.09	101.45	100.01	100.40	100.40	-0.79%	324,724
Nov 18, 2025	99.84	101.92	99.49	101.20	101.20	0.84%	274,860
Nov 17, 2025	104.06	104.62	99.99	100.36	100.09	-4.52%	476,281
Nov 14, 2025	105.15	105.40	103.32	105.12	104.83	-0.82%	258,099
Nov 13, 2025	106.79	108.46	104.90	105.98	105.69	-0.96%	337,855
Nov 12, 2025	108.21	108.84	105.74	107.01	106.72	-1.11%	311,901
Nov 11, 2025	106.96	108.53	106.65	108.21	107.91	0.92%	284,576
Nov 10, 2025	106.95	108.60	106.95	107.22	106.93	0.52%	311,697
Nov 7, 2025	104.26	107.26	103.70	106.67	106.38	2.50%	264,242
Nov 6, 2025	105.74	106.13	103.48	104.07	103.78	-2.17%	224,925
Nov 5, 2025	106.00	107.82	104.93	106.38	106.09	0.84%	330,581
Nov 4, 2025	106.57	106.81	104.40	105.49	105.20	-1.35%	291,249
Nov 3, 2025	106.05	110.06	105.59	106.93	106.64	-0.21%	677,611
Oct 31, 2025	104.56	107.47	104.17	107.16	106.87	1.72%	671,426
Oct 30, 2025	103.53	106.47	103.23	105.35	105.06	1.10%	533,145
Oct 29, 2025	107.30	108.23	103.68	104.20	103.91	-2.91%	612,780
Oct 28, 2025	104.08	107.42	104.08	107.32	107.03	3.19%	588,851
Oct 27, 2025	107.37	108.76	103.89	104.00	103.72	-3.54%	741,311
Oct 24, 2025	109.34	110.10	106.74	107.82	107.52	-2.18%	696,143