Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	90.33	91.60	87.83	88.61	88.61	-2.28%	373,489
Feb 20, 2025	89.42	90.76	89.11	90.68	90.68	1.70%	263,606
Feb 19, 2025	87.19	90.00	86.63	89.16	89.16	2.05%	567,621
Feb 18, 2025	83.57	90.57	82.67	87.37	87.37	5.00%	758,555
Feb 14, 2025	82.82	84.00	82.04	83.21	83.21	1.95%	529,273
Feb 13, 2025	80.60	82.01	80.60	81.62	81.62	1.69%	291,779
Feb 12, 2025	80.42	80.67	79.55	80.26	80.26	-1.10%	264,802
Feb 11, 2025	79.72	81.51	79.72	81.15	81.15	0.63%	291,437
Feb 10, 2025	81.18	81.39	80.36	80.64	80.64	-0.05%	215,071
Feb 7, 2025	81.29	81.36	79.31	80.68	80.68	-0.60%	336,863
Feb 6, 2025	83.43	84.68	80.74	81.17	81.17	-1.62%	254,170
Feb 5, 2025	82.87	83.33	81.90	82.51	82.51	-0.18%	809,579
Feb 4, 2025	81.36	82.68	81.36	82.66	82.66	1.75%	294,229
Feb 3, 2025	81.49	81.84	75.75	81.24	81.24	-3.35%	741,958
Jan 31, 2025	86.14	86.68	83.24	84.06	84.06	-3.09%	343,429
Jan 30, 2025	85.95	87.88	85.90	86.74	86.74	1.87%	231,659
Jan 29, 2025	84.69	86.48	84.31	85.15	85.15	-0.25%	231,217
Jan 28, 2025	86.73	86.73	84.76	85.36	85.36	-1.87%	280,200
Jan 27, 2025	87.16	88.40	86.34	86.99	86.99	1.58%	299,726
Jan 24, 2025	85.21	85.78	84.44	85.64	85.64	0.82%	193,763
Jan 23, 2025	85.23	85.79	84.02	84.94	84.94	-1.06%	314,568
Jan 22, 2025	86.23	86.66	85.41	85.85	85.85	-1.31%	278,361
Jan 21, 2025	84.63	87.18	83.84	86.99	86.99	3.52%	301,372
Jan 17, 2025	84.91	85.78	84.00	84.03	84.03	-0.31%	211,444
Jan 16, 2025	84.82	85.40	83.30	84.29	84.29	-0.77%	240,937
Jan 15, 2025	85.85	86.78	84.51	84.94	84.94	1.01%	203,765
Jan 14, 2025	83.93	84.54	82.86	84.09	84.09	1.02%	210,648
Jan 13, 2025	82.06	83.41	81.74	83.24	83.24	0.95%	183,280
Jan 10, 2025	83.60	83.77	82.14	82.46	82.46	-2.90%	225,041
Jan 8, 2025	85.45	85.45	83.53	84.92	84.92	-1.93%	276,380
Jan 7, 2025	88.14	88.76	86.05	86.59	86.59	-1.40%	250,759
Jan 6, 2025	87.80	89.82	87.62	87.82	87.82	0.66%	213,326
Jan 3, 2025	87.01	87.53	85.89	87.24	87.24	0.50%	380,237
Jan 2, 2025	89.18	90.22	86.61	86.81	86.81	-2.15%	274,763
Dec 31, 2024	89.05	90.26	88.32	88.72	88.72	0.08%	230,598
Dec 30, 2024	88.70	89.37	87.70	88.65	88.65	-0.76%	240,374
Dec 27, 2024	87.58	89.55	87.58	89.33	89.33	1.42%	223,609
Dec 26, 2024	87.18	88.65	87.00	88.08	88.08	0.56%	196,628
Dec 24, 2024	86.90	87.79	86.34	87.59	87.59	0.69%	129,848
Dec 23, 2024	85.48	87.47	85.42	86.99	86.99	1.49%	262,414
Dec 20, 2024	84.01	87.17	84.01	85.71	85.71	0.26%	822,012
Dec 19, 2024	87.46	88.23	84.08	85.49	85.49	-1.17%	304,543
Dec 18, 2024	89.49	91.00	85.83	86.50	86.50	-3.56%	410,058
Dec 17, 2024	89.70	91.51	89.44	89.69	89.69	-0.85%	352,750
Dec 16, 2024	92.20	93.10	90.22	90.46	90.46	-2.87%	267,470
Dec 13, 2024	92.60	93.38	91.05	93.13	93.13	-0.22%	232,939
Dec 12, 2024	92.98	94.60	92.84	93.34	93.34	-0.01%	277,915
Dec 11, 2024	93.68	93.69	89.63	93.35	93.35	-0.45%	397,508
Dec 10, 2024	93.43	94.81	92.36	93.77	93.77	0.96%	444,348
Dec 9, 2024	93.46	96.10	92.46	92.88	92.88	-0.35%	421,833
Dec 6, 2024	95.36	95.36	92.20	93.21	93.21	-0.91%	304,116
Dec 5, 2024	96.19	97.67	93.95	94.06	94.06	-1.78%	263,726
Dec 4, 2024	95.17	97.57	94.58	95.76	95.76	0.68%	352,284
Dec 3, 2024	95.17	95.36	93.28	95.11	95.11	-0.26%	255,579
Dec 2, 2024	93.83	96.51	93.07	95.36	95.36	2.13%	377,473
Nov 29, 2024	92.59	93.56	91.25	93.37	93.37	1.41%	200,793
Nov 27, 2024	92.52	94.00	91.85	92.07	92.07	0.66%	228,664
Nov 26, 2024	94.84	95.45	91.41	91.47	91.47	-4.58%	317,000
Nov 25, 2024	92.99	96.65	92.95	95.86	95.86	4.18%	249,023
Nov 22, 2024	90.55	92.57	90.38	92.01	92.01	1.85%	198,694
Nov 21, 2024	87.50	90.34	87.00	90.34	90.34	3.28%	268,312
Nov 20, 2024	86.42	87.55	86.27	87.48	87.48	0.42%	257,186
Nov 19, 2024	88.72	89.07	86.87	87.11	87.11	-3.23%	224,791
Nov 18, 2024	91.99	92.39	89.66	90.02	90.02	-1.82%	258,195
Nov 15, 2024	92.64	93.04	90.53	91.69	91.69	-0.46%	217,779
Nov 14, 2024	93.90	95.38	91.76	92.11	92.11	-1.83%	429,947
Nov 13, 2024	94.67	94.86	93.42	93.83	93.83	-0.33%	252,794
Nov 12, 2024	92.66	94.66	92.23	94.14	94.14	0.70%	268,999
Nov 11, 2024	92.85	93.92	92.55	93.49	93.49	1.52%	233,598
Nov 8, 2024	92.01	92.79	91.65	92.09	92.09	-0.31%	173,279
Nov 7, 2024	93.35	94.33	92.24	92.38	92.38	-0.58%	205,198
Nov 6, 2024	96.12	96.64	91.67	92.92	92.92	1.64%	467,168
Nov 5, 2024	89.89	91.50	88.82	91.42	91.42	1.13%	222,664
Nov 4, 2024	91.15	92.33	89.87	90.40	90.40	-0.87%	225,483
Nov 1, 2024	91.20	92.82	90.45	91.19	91.19	1.04%	369,299
Oct 31, 2024	94.53	95.09	90.01	90.25	90.25	-4.30%	601,684
Oct 30, 2024	95.31	95.50	94.04	94.31	94.31	-1.81%	320,407
Oct 29, 2024	95.57	96.17	94.49	96.05	96.05	0.23%	343,028
Oct 28, 2024	93.32	95.91	92.32	95.83	95.83	3.18%	298,014
Oct 25, 2024	92.87	93.68	91.34	92.88	92.88	0.44%	389,351
Oct 24, 2024	92.26	96.41	90.19	92.47	92.47	5.55%	727,383
Oct 23, 2024	88.01	88.52	86.77	87.61	87.61	-0.74%	389,476
Oct 22, 2024	87.97	88.60	86.98	88.26	88.26	0.62%	326,323
Oct 21, 2024	90.99	91.39	87.64	87.72	87.72	-4.17%	329,054
Oct 18, 2024	92.08	93.57	90.77	91.54	91.54	1.27%	392,869
Oct 17, 2024	90.21	91.67	89.53	90.39	90.39	-0.33%	274,554
Oct 16, 2024	90.42	91.71	90.22	90.69	90.69	1.01%	317,737
Oct 15, 2024	90.87	92.51	89.68	89.78	89.78	-1.60%	473,254
Oct 14, 2024	92.45	92.45	90.64	91.24	91.24	-1.60%	395,334
Oct 11, 2024	91.28	93.38	91.28	92.72	92.72	0.93%	228,294
Oct 10, 2024	91.19	92.30	90.99	91.87	91.87	-0.30%	281,848
Oct 9, 2024	90.00	92.21	89.80	92.15	92.15	2.39%	405,985
Oct 8, 2024	91.63	92.42	89.87	90.00	90.00	-2.21%	356,001
Oct 7, 2024	91.73	92.57	91.26	92.03	92.03	-0.30%	285,417
Oct 4, 2024	92.38	92.98	91.48	92.31	92.31	1.78%	181,741
Oct 3, 2024	92.54	92.54	90.43	90.70	90.70	-3.04%	342,241
Oct 2, 2024	93.77	94.55	93.07	93.54	93.54	-0.04%	222,419
Oct 1, 2024	94.94	94.95	93.04	93.58	93.58	-1.74%	277,666
Sep 30, 2024	95.74	97.95	94.79	95.24	95.24	-2.11%	225,536
Sep 27, 2024	97.68	100.27	96.82	97.29	97.29	0.97%	569,798