Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	76.76	78.84	75.11	78.02	78.02	4.61%	456,849
Apr 23, 2025	75.70	77.38	73.54	74.58	74.58	1.29%	503,929
Apr 22, 2025	72.73	73.75	71.66	73.63	73.63	2.73%	248,212
Apr 21, 2025	71.27	71.96	69.88	71.67	71.67	-0.19%	314,220
Apr 17, 2025	70.90	72.14	70.54	71.81	71.81	1.56%	248,048
Apr 16, 2025	70.21	71.22	69.36	70.71	70.71	1.43%	369,112
Apr 15, 2025	67.56	69.97	67.32	69.71	69.71	-0.11%	441,518
Apr 14, 2025	69.63	70.35	67.50	69.79	69.79	2.47%	568,155
Apr 11, 2025	66.89	68.33	65.54	68.11	68.11	1.60%	422,095
Apr 10, 2025	68.85	69.61	65.10	67.04	67.04	-9.12%	802,273
Apr 9, 2025	66.57	74.73	65.59	73.77	73.77	9.67%	510,018
Apr 8, 2025	72.39	72.39	66.37	67.27	67.27	-5.06%	434,428
Apr 7, 2025	70.19	74.97	68.15	70.85	70.85	-2.06%	673,754
Apr 4, 2025	71.79	73.05	68.61	72.34	72.34	-3.33%	513,914
Apr 3, 2025	75.92	78.87	74.33	74.83	74.83	-5.23%	493,506
Apr 2, 2025	76.74	79.75	76.35	78.96	78.96	2.04%	242,166
Apr 1, 2025	77.61	78.95	76.51	77.38	77.38	-0.31%	249,985
Mar 31, 2025	77.06	78.22	76.42	77.62	77.62	-0.93%	416,435
Mar 28, 2025	79.34	79.53	77.38	78.35	78.35	-1.78%	270,131
Mar 27, 2025	83.78	83.78	77.94	79.77	79.77	-5.44%	554,723
Mar 26, 2025	81.92	84.42	81.82	84.36	84.36	2.82%	392,213
Mar 25, 2025	81.78	82.30	80.89	82.05	82.05	0.74%	253,134
Mar 24, 2025	80.70	81.86	80.41	81.45	81.45	1.46%	268,789
Mar 21, 2025	80.93	81.51	79.52	80.28	80.28	-2.15%	853,737
Mar 20, 2025	79.95	82.64	79.45	82.04	82.04	1.41%	391,396
Mar 19, 2025	80.85	81.58	80.00	80.90	80.90	0.31%	461,164
Mar 18, 2025	80.00	81.28	79.62	80.65	80.65	0.57%	290,487
Mar 17, 2025	80.42	81.87	79.32	80.19	80.19	-0.52%	395,341
Mar 14, 2025	81.69	82.23	80.36	80.61	80.61	-0.20%	373,001
Mar 13, 2025	83.08	84.12	80.62	80.77	80.77	-3.41%	284,136
Mar 12, 2025	84.54	86.02	82.79	83.62	83.62	-1.24%	221,622
Mar 11, 2025	87.29	88.07	84.25	84.67	84.67	-2.81%	359,529
Mar 10, 2025	87.39	88.37	86.59	87.12	87.12	-0.64%	412,168
Mar 7, 2025	87.16	87.99	85.26	87.68	87.68	0.38%	327,678
Mar 6, 2025	86.36	88.26	85.69	87.35	87.35	0.92%	295,073
Mar 5, 2025	83.95	86.70	83.62	86.55	86.55	4.35%	374,031
Mar 4, 2025	81.61	83.57	79.12	82.94	82.94	-1.41%	487,939
Mar 3, 2025	86.26	88.61	83.60	84.13	84.13	-2.99%	300,954
Feb 28, 2025	86.52	87.89	85.16	86.72	86.72	0.17%	389,800
Feb 27, 2025	87.45	88.35	86.36	86.57	86.57	-1.85%	236,859
Feb 26, 2025	89.13	89.59	87.02	88.20	88.20	-1.17%	288,809
Feb 25, 2025	88.52	89.81	88.08	89.24	89.24	1.27%	311,968
Feb 24, 2025	88.80	89.52	87.65	88.12	88.12	-0.55%	290,960
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