Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	114.62	115.92	110.88	115.29	-	0.82%	110,664
May 8, 2026	113.34	116.06	112.35	114.35	114.35	1.78%	556,323
May 7, 2026	113.72	114.49	112.11	112.35	112.35	-1.20%	446,704
May 6, 2026	112.26	115.44	112.03	113.72	113.72	3.17%	520,303
May 5, 2026	108.74	110.72	107.45	110.23	110.23	1.91%	511,128
May 4, 2026	110.60	111.33	107.01	108.16	108.16	-2.43%	596,256
May 1, 2026	110.56	113.25	109.11	110.85	110.85	-0.77%	874,963
Apr 30, 2026	107.44	111.80	106.90	111.71	111.71	3.21%	701,032
Apr 29, 2026	108.83	110.87	106.61	108.24	108.24	-1.92%	564,073
Apr 28, 2026	113.14	113.14	110.08	110.36	110.36	-2.46%	665,388
Apr 27, 2026	115.27	117.96	112.95	113.14	113.14	-0.48%	1,049,444
Apr 24, 2026	110.59	115.64	110.33	113.69	113.69	3.92%	1,508,257
Apr 23, 2026	98.00	110.52	98.00	109.40	109.40	9.41%	1,610,151
Apr 22, 2026	102.05	103.19	99.36	99.99	99.99	-1.34%	760,805
Apr 21, 2026	101.62	103.78	101.13	101.35	101.35	-0.09%	603,454
Apr 20, 2026	97.97	101.96	97.97	101.44	101.44	2.83%	825,308
Apr 17, 2026	95.39	101.01	95.39	98.65	98.65	6.42%	1,051,928
Apr 16, 2026	92.96	94.14	90.16	92.70	92.70	-0.52%	663,705
Apr 15, 2026	93.59	94.05	91.73	93.18	93.18	-0.60%	258,945
Apr 14, 2026	93.24	95.37	93.05	93.74	93.74	0.33%	333,203
Apr 13, 2026	93.27	93.79	90.62	93.43	93.43	-0.61%	783,554
Apr 10, 2026	97.47	97.70	93.92	94.00	94.00	-2.74%	377,533
Apr 9, 2026	96.40	97.06	94.97	96.65	96.65	-0.38%	497,462
Apr 8, 2026	97.38	98.00	95.41	97.02	97.02	4.56%	346,795
Apr 7, 2026	90.68	94.13	90.63	92.79	92.79	2.17%	588,702
Apr 6, 2026	90.99	91.49	89.80	90.82	90.82	-0.61%	344,840
Apr 2, 2026	90.95	91.86	88.73	91.38	91.38	-1.38%	852,427
Apr 1, 2026	91.42	94.12	90.31	92.66	92.66	1.70%	505,945
Mar 31, 2026	87.31	92.08	87.31	91.11	91.11	6.30%	731,087
Mar 30, 2026	88.65	88.67	85.16	85.71	85.71	-2.41%	384,738
Mar 27, 2026	87.08	89.01	87.05	87.83	87.83	-0.01%	361,351
Mar 26, 2026	86.50	88.45	86.50	87.84	87.84	0.26%	292,567
Mar 25, 2026	88.73	89.90	86.85	87.61	87.61	-0.14%	200,289
Mar 24, 2026	85.48	88.49	84.79	87.73	87.73	2.01%	458,312
Mar 23, 2026	87.85	88.62	85.82	86.00	86.00	0.84%	516,993
Mar 20, 2026	85.11	86.18	83.90	85.28	85.28	0.35%	1,056,685
Mar 19, 2026	84.45	85.97	83.49	84.98	84.98	0.63%	531,057
Mar 18, 2026	86.72	87.19	84.22	84.45	84.45	-3.56%	808,470
Mar 17, 2026	91.00	91.80	87.44	87.57	87.57	-2.76%	671,935
Mar 16, 2026	89.97	90.92	89.20	90.06	90.06	1.09%	573,688
Mar 13, 2026	90.34	91.12	88.94	89.09	89.09	-1.27%	593,890
Mar 12, 2026	89.17	91.06	89.17	90.24	90.24	-0.47%	551,787
Mar 11, 2026	90.63	92.07	90.31	90.67	90.67	-0.02%	499,351
Mar 10, 2026	91.74	92.44	90.10	90.69	90.69	-1.23%	429,474
Mar 9, 2026	89.63	92.30	88.81	91.82	91.82	1.65%	490,112
Mar 6, 2026	88.73	90.91	88.64	90.33	90.33	-0.30%	633,052
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%	701,858
Mar 3, 2026	92.07	94.67	90.05	94.37	94.37	-1.13%	596,358
Mar 2, 2026	93.23	95.67	92.54	95.45	95.45	-0.23%	496,161