Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	92.54	93.73	91.53	93.63	93.63	1.94%	655,177
Jan 26, 2026	91.71	92.25	90.45	91.85	91.85	0.48%	229,017
Jan 23, 2026	92.33	93.18	90.25	91.41	91.41	-1.26%	402,164
Jan 22, 2026	95.88	96.81	92.42	92.58	92.58	-3.27%	467,473
Jan 21, 2026	92.86	97.29	92.25	95.71	95.71	4.40%	636,957
Jan 20, 2026	93.10	93.61	90.75	91.68	91.68	-2.15%	776,507
Jan 16, 2026	97.52	97.59	93.24	93.69	93.69	-3.95%	651,242
Jan 15, 2026	98.37	98.70	96.79	97.54	97.54	-0.69%	466,868
Jan 14, 2026	99.63	100.03	97.64	98.22	98.22	-1.35%	364,226
Jan 13, 2026	100.20	100.95	99.29	99.56	99.56	0.14%	375,380
Jan 12, 2026	100.32	101.91	99.01	99.42	99.42	-2.42%	352,173
Jan 9, 2026	104.15	105.47	101.68	101.89	101.89	-2.19%	465,611
Jan 8, 2026	101.26	105.41	101.06	104.17	104.17	2.77%	329,717
Jan 7, 2026	103.69	104.28	100.72	101.36	101.36	-2.18%	312,654
Jan 6, 2026	98.21	103.67	98.00	103.62	103.62	4.68%	533,329
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%	348,152
Dec 30, 2025	95.42	96.66	94.27	96.22	96.22	0.44%	399,686
Dec 29, 2025	97.40	97.56	95.46	95.80	95.80	-1.54%	485,535
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%	212,357
Dec 23, 2025	98.36	98.58	96.56	96.91	96.91	-1.28%	457,254
Dec 22, 2025	99.98	100.44	98.00	98.17	98.17	-1.69%	405,770
Dec 19, 2025	100.20	101.26	99.29	99.86	99.86	-0.31%	986,430
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%	503,794
Dec 16, 2025	103.46	103.75	100.93	101.98	101.98	-0.65%	410,325
Dec 15, 2025	104.04	104.04	101.87	102.65	102.65	-0.75%	326,986
Dec 12, 2025	104.83	105.93	103.33	103.43	103.43	-0.70%	274,935
Dec 11, 2025	103.97	104.77	103.30	104.15	104.15	0.38%	283,277
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%	268,623
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%	121,474
Nov 26, 2025	102.80	104.07	101.80	103.10	103.10	0.18%	275,231
Nov 25, 2025	101.14	103.87	101.14	102.91	102.91	1.68%	237,634
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%	290,543
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