Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	110.59	114.07	108.75	113.81	113.81	3.09%	904,996
Jun 17, 2026	110.90	114.79	110.09	110.40	110.40	-1.55%	493,902
Jun 16, 2026	116.89	118.39	111.70	112.14	112.14	-4.06%	448,065
Jun 15, 2026	120.40	121.35	116.36	116.89	116.89	-1.31%	338,834
Jun 12, 2026	120.62	122.00	118.28	118.44	118.44	-1.34%	378,456
Jun 11, 2026	118.88	120.56	116.48	120.05	120.05	2.00%	396,781
Jun 10, 2026	119.53	121.86	117.54	117.70	117.70	-1.38%	428,461
Jun 9, 2026	121.76	122.69	117.31	119.35	119.35	-0.91%	420,220
Jun 8, 2026	119.36	121.62	119.01	120.44	120.44	2.54%	422,896
Jun 5, 2026	120.00	121.18	116.76	117.46	117.46	-3.56%	287,537
Jun 4, 2026	122.46	123.40	120.58	121.80	121.80	-1.10%	643,295
Jun 3, 2026	122.23	125.12	121.83	123.15	123.15	-0.61%	423,600
Jun 2, 2026	119.40	125.00	119.37	123.90	123.90	4.87%	471,282
Jun 1, 2026	116.50	118.42	115.83	118.15	118.15	0.20%	365,172
May 29, 2026	118.97	121.04	117.63	118.29	117.92	-0.70%	475,768
May 28, 2026	117.12	119.59	115.35	119.12	118.74	1.09%	456,017
May 27, 2026	117.87	119.87	117.07	117.84	117.47	1.01%	502,534
May 26, 2026	114.23	117.26	113.57	116.66	116.29	2.81%	397,608
May 22, 2026	111.98	115.72	109.64	113.47	113.11	2.46%	307,216
May 21, 2026	107.58	111.28	107.41	110.75	110.40	1.40%	429,539
May 20, 2026	105.49	109.29	104.85	109.22	108.87	4.02%	311,397
May 19, 2026	106.87	107.40	103.69	105.00	104.67	-3.23%	572,431
May 18, 2026	111.81	113.94	108.32	108.50	108.16	-1.80%	399,273
May 15, 2026	114.22	114.22	109.78	110.49	110.14	-4.44%	393,237
May 14, 2026	115.79	117.29	114.62	115.62	115.25	0.58%	406,106
May 13, 2026	115.45	116.95	114.38	114.95	114.59	0.22%	452,273
May 12, 2026	115.58	115.98	112.89	114.70	114.34	-1.13%	369,337
May 11, 2026	114.62	117.20	110.88	116.01	115.64	1.45%	558,218
May 8, 2026	113.34	116.06	112.35	114.35	113.99	1.78%	569,277
May 7, 2026	113.72	114.49	112.11	112.35	111.99	-1.20%	446,704
May 6, 2026	112.26	115.44	112.03	113.72	113.36	3.17%	520,483
May 5, 2026	108.74	110.72	107.45	110.23	109.88	1.91%	511,140
May 4, 2026	110.60	111.33	107.01	108.16	107.82	-2.43%	596,260
May 1, 2026	110.56	113.25	109.11	110.85	110.50	-0.77%	875,233
Apr 30, 2026	107.44	111.80	106.90	111.71	111.36	3.21%	701,032
Apr 29, 2026	108.83	110.87	106.61	108.24	107.90	-1.92%	564,073
Apr 28, 2026	113.14	113.14	110.08	110.36	110.01	-2.46%	665,388
Apr 27, 2026	115.27	117.96	112.95	113.14	112.78	-0.48%	1,049,444
Apr 24, 2026	110.59	115.64	110.33	113.69	113.33	3.92%	1,508,257
Apr 23, 2026	98.00	110.52	98.00	109.40	109.05	9.41%	1,610,151
Apr 22, 2026	102.05	103.19	99.36	99.99	99.67	-1.34%	760,805
Apr 21, 2026	101.62	103.78	101.13	101.35	101.03	-0.09%	603,454
Apr 20, 2026	97.97	101.96	97.97	101.44	101.12	2.83%	825,308
Apr 17, 2026	95.39	101.01	95.39	98.65	98.34	6.42%	1,051,928
Apr 16, 2026	92.96	94.14	90.16	92.70	92.41	-0.52%	663,705
Apr 15, 2026	93.59	94.05	91.73	93.18	92.88	-0.60%	258,945
Apr 14, 2026	93.24	95.37	93.05	93.74	93.44	0.33%	333,203
Apr 13, 2026	93.27	93.79	90.62	93.43	93.13	-0.61%	783,554
Apr 10, 2026	97.47	97.70	93.92	94.00	93.70	-2.74%	377,533
Apr 9, 2026	96.40	97.06	94.97	96.65	96.34	-0.38%	497,462