Skip to main content
logo
Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
107.32
+3.32 (3.19%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Visteon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025104.08107.42104.08107.32107.323.19%588,850
Oct 27, 2025107.37108.76103.89104.00104.00-3.54%741,311
Oct 24, 2025109.34110.10106.74107.82107.82-2.18%696,143
Oct 23, 2025115.88115.88109.81110.22110.22-4.46%756,190
Oct 22, 2025116.44116.89115.20115.36115.36-1.28%459,465
Oct 21, 2025115.41117.13114.65116.86116.861.95%309,174
Oct 20, 2025114.49115.60113.00114.62114.620.74%485,865
Oct 17, 2025115.00116.11112.99113.78113.78-1.57%341,973
Oct 16, 2025115.92115.92113.69115.59115.59-0.34%309,167
Oct 15, 2025114.13116.12113.39115.99115.992.38%401,328
Oct 14, 2025110.70113.40109.38113.29113.290.76%1,038,406
Oct 13, 2025112.85114.00111.17112.43112.431.50%557,459
Oct 10, 2025113.07114.57110.45110.77110.77-1.07%428,388
Oct 9, 2025116.29116.29110.38111.97111.97-4.02%595,797
Oct 8, 2025119.90119.90115.57116.66116.66-1.26%564,583
Oct 7, 2025121.30121.30115.64118.15118.15-2.82%510,795
Oct 6, 2025121.47122.62120.25121.58121.580.52%260,696
Oct 3, 2025122.41123.28120.78120.95120.95-1.07%483,812
Oct 2, 2025121.05122.45119.80122.26122.261.00%459,988
Oct 1, 2025119.32121.91119.29121.05121.050.99%332,346
Sep 30, 2025121.13121.55119.21119.86119.86-0.88%295,153
Sep 29, 2025124.47124.51119.71120.93120.93-1.87%289,101
Sep 26, 2025120.69123.54119.74123.24123.242.11%228,428
Sep 25, 2025120.93122.28118.57120.69120.69-0.15%360,636
Sep 24, 2025124.13124.91120.47120.87120.87-2.69%291,969
Sep 23, 2025124.53126.12123.69124.21124.21-0.25%245,375
Sep 22, 2025124.75125.27122.50124.52124.52-0.26%366,937
Sep 19, 2025127.38127.61123.58124.84124.84-1.99%502,755
Sep 18, 2025125.71128.11125.34127.38127.381.90%255,394
Sep 17, 2025124.04128.15123.49125.00125.000.93%344,331
Sep 16, 2025123.84124.75122.06123.85123.85-0.06%387,372
Sep 15, 2025125.46125.89122.84123.93123.93-0.53%303,199
Sep 12, 2025127.61128.87124.42124.59124.59-2.88%192,287
Sep 11, 2025125.85128.54125.75128.28128.282.17%196,952
Sep 10, 2025126.79126.96124.00125.55125.55-1.03%205,694
Sep 9, 2025128.88129.09126.63126.86126.86-1.48%281,563
Sep 8, 2025126.31129.10125.89128.76128.762.90%289,050
Sep 5, 2025125.46126.63124.78125.13125.13-0.22%208,154
Sep 4, 2025123.04125.48122.34125.40125.402.19%296,162
Sep 3, 2025123.55125.01122.63122.71122.71-0.75%457,921
Sep 2, 2025122.46123.90121.02123.64123.64-0.26%181,744
Aug 29, 2025125.12125.28123.20123.96123.96-0.71%230,879
Aug 28, 2025127.11127.11124.00124.85124.85-1.39%285,505
Aug 27, 2025126.31128.32125.02126.61126.61-0.70%304,963
Aug 26, 2025126.09127.84126.09127.50127.501.08%212,417
Aug 25, 2025125.19127.59123.21126.14126.140.61%310,369
Aug 22, 2025121.63125.68120.53125.38125.383.83%282,936
Aug 21, 2025120.50121.56119.27120.75120.75-0.14%290,670
Aug 20, 2025121.28122.02119.72120.92120.92-0.80%563,764
Aug 19, 2025121.26123.16120.95121.90121.901.09%183,538