Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	89.63	92.30	88.81	91.82	91.82	1.65%	489,552
Mar 6, 2026	88.73	90.91	88.64	90.33	90.33	-0.30%	632,105
Mar 5, 2026	91.25	92.76	90.04	90.60	90.60	-1.93%	543,638
Mar 4, 2026	95.54	95.73	92.37	92.38	92.38	-2.11%	701,603
Mar 3, 2026	92.07	94.67	90.05	94.37	94.37	-1.13%	582,146
Mar 2, 2026	93.23	95.67	92.54	95.45	95.45	-0.23%	495,583
Feb 27, 2026	97.31	97.48	94.81	95.67	95.30	-3.10%	658,813
Feb 26, 2026	99.78	100.20	97.15	98.73	98.34	-0.86%	549,322
Feb 25, 2026	98.30	99.84	96.77	99.59	99.20	1.82%	593,326
Feb 24, 2026	95.76	98.99	95.59	97.81	97.43	2.88%	688,725
Feb 23, 2026	92.91	95.31	91.64	95.07	94.70	2.32%	746,767
Feb 20, 2026	93.00	93.61	89.90	92.91	92.55	-1.06%	878,779
Feb 19, 2026	99.49	102.39	91.80	93.91	93.54	-11.53%	1,790,075
Feb 18, 2026	104.09	107.43	104.09	106.14	105.72	1.80%	1,050,886
Feb 17, 2026	104.35	105.76	102.87	104.26	103.85	-0.65%	789,270
Feb 13, 2026	98.67	105.05	98.22	104.94	104.53	6.75%	915,609
Feb 12, 2026	102.61	103.77	96.40	98.30	97.91	-3.34%	970,696
Feb 11, 2026	100.22	102.98	99.69	101.70	101.30	1.90%	403,911
Feb 10, 2026	99.62	100.95	98.76	99.80	99.41	0.75%	591,960
Feb 9, 2026	100.90	101.53	98.16	99.06	98.67	-1.82%	492,582
Feb 6, 2026	99.62	101.29	97.88	100.90	100.50	1.19%	502,824
Feb 5, 2026	100.28	100.98	99.04	99.71	99.32	-1.03%	325,596
Feb 4, 2026	98.48	102.51	98.33	100.75	100.36	3.91%	661,249
Feb 3, 2026	95.07	97.93	95.07	96.96	96.58	1.28%	517,248
Feb 2, 2026	91.16	95.80	90.75	95.73	95.35	5.36%	721,236
Jan 30, 2026	90.65	92.00	89.68	90.86	90.50	-1.69%	703,223
Jan 29, 2026	91.82	93.27	90.20	92.42	92.06	1.53%	589,739
Jan 28, 2026	93.62	93.97	90.83	91.03	90.67	-2.78%	753,321
Jan 27, 2026	92.54	93.73	91.53	93.63	93.26	1.94%	655,191
Jan 26, 2026	91.71	92.25	90.45	91.85	91.49	0.48%	229,017
Jan 23, 2026	92.33	93.18	90.25	91.41	91.05	-1.26%	402,275
Jan 22, 2026	95.88	96.81	92.42	92.58	92.22	-3.27%	467,473
Jan 21, 2026	92.86	97.29	92.25	95.71	95.33	4.40%	636,981
Jan 20, 2026	93.10	93.61	90.75	91.68	91.32	-2.15%	776,586
Jan 16, 2026	97.52	97.59	93.24	93.69	93.32	-3.95%	654,136
Jan 15, 2026	98.37	98.70	96.79	97.54	97.16	-0.69%	466,869
Jan 14, 2026	99.63	100.03	97.64	98.22	97.84	-1.35%	364,528
Jan 13, 2026	100.20	100.95	99.29	99.56	99.17	0.14%	375,380
Jan 12, 2026	100.32	101.91	99.01	99.42	99.03	-2.42%	352,173
Jan 9, 2026	104.15	105.47	101.68	101.89	101.49	-2.19%	465,611
Jan 8, 2026	101.26	105.41	101.06	104.17	103.76	2.77%	329,717
Jan 7, 2026	103.69	104.28	100.72	101.36	100.96	-2.18%	312,654
Jan 6, 2026	98.21	103.67	98.00	103.62	103.21	4.68%	533,329
Jan 5, 2026	96.38	99.88	96.38	98.99	98.60	2.18%	419,027
Jan 2, 2026	95.25	96.95	94.36	96.88	96.50	1.87%	454,636
Dec 31, 2025	95.84	96.00	94.25	95.10	94.73	-1.16%	348,152
Dec 30, 2025	95.42	96.66	94.27	96.22	95.84	0.44%	399,686
Dec 29, 2025	97.40	97.56	95.46	95.80	95.42	-1.54%	485,535
Dec 26, 2025	97.19	98.06	96.43	97.30	96.92	0.35%	190,661
Dec 24, 2025	97.20	97.90	95.99	96.96	96.58	0.05%	212,357