Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
123.47
-1.12 (-0.90%)
Sep 15, 2025, 12:44 PM EDT - Market open
Visteon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 125.46 | 125.89 | 124.54 | 124.89 | - | 0.24% | 16,070 |
| 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 |
| Jul 28, 2025 | 113.03 | 115.69 | 112.31 | 114.93 | 114.67 | 1.42% | 623,255 |
| Jul 25, 2025 | 116.36 | 116.36 | 112.79 | 113.32 | 113.06 | -1.57% | 394,570 |
| Jul 24, 2025 | 116.94 | 117.90 | 111.88 | 115.13 | 114.87 | 0.83% | 810,280 |
| Jul 23, 2025 | 111.47 | 114.34 | 110.00 | 114.18 | 113.92 | 3.99% | 571,884 |
| Jul 22, 2025 | 109.49 | 111.37 | 106.99 | 109.80 | 109.55 | 0.60% | 440,467 |
| Jul 21, 2025 | 109.52 | 111.11 | 108.84 | 109.15 | 108.90 | -0.26% | 454,258 |
| Jul 18, 2025 | 111.63 | 111.63 | 108.34 | 109.44 | 109.19 | -0.88% | 336,786 |
| Jul 17, 2025 | 110.43 | 112.38 | 109.63 | 110.41 | 110.16 | 0.58% | 483,758 |
| Jul 16, 2025 | 110.27 | 111.27 | 108.95 | 109.77 | 109.52 | -0.55% | 595,571 |
| Jul 15, 2025 | 114.75 | 114.75 | 110.27 | 110.38 | 110.13 | -3.48% | 464,087 |
| Jul 14, 2025 | 112.85 | 114.70 | 110.45 | 114.36 | 114.10 | 3.28% | 733,066 |
| Jul 11, 2025 | 111.34 | 112.00 | 108.60 | 110.73 | 110.48 | 2.25% | 855,833 |
| Jul 10, 2025 | 108.63 | 111.34 | 107.62 | 108.29 | 108.04 | -0.40% | 755,053 |
| Jul 9, 2025 | 105.00 | 109.05 | 105.00 | 108.73 | 108.48 | 4.26% | 723,487 |
| Jul 8, 2025 | 102.35 | 104.78 | 101.15 | 104.29 | 104.05 | 2.64% | 598,288 |
| Jul 7, 2025 | 101.39 | 103.79 | 100.18 | 101.61 | 101.38 | -1.75% | 409,287 |