Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	97.97	100.21	97.97	100.04	-	1.41%	234,410
Apr 17, 2026	95.39	101.01	95.39	98.65	98.65	6.42%	1,042,512
Apr 16, 2026	92.96	94.14	90.16	92.70	92.70	-0.52%	663,690
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%	332,658
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%	377,532
Apr 9, 2026	96.40	97.06	94.97	96.65	96.65	-0.38%	497,456
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%	588,686
Apr 6, 2026	90.99	91.49	89.80	90.82	90.82	-0.61%	344,806
Apr 2, 2026	90.95	91.86	88.73	91.38	91.38	-1.38%	852,329
Apr 1, 2026	91.42	94.12	90.31	92.66	92.66	1.70%	505,491
Mar 31, 2026	87.31	92.08	87.31	91.11	91.11	6.30%	730,200
Mar 30, 2026	88.65	88.67	85.16	85.71	85.71	-2.41%	384,637
Mar 27, 2026	87.08	89.01	87.05	87.83	87.83	-0.01%	359,418
Mar 26, 2026	86.50	88.45	86.50	87.84	87.84	0.26%	292,566
Mar 25, 2026	88.73	89.90	86.85	87.61	87.61	-0.14%	190,053
Mar 24, 2026	85.48	88.49	84.79	87.73	87.73	2.01%	457,748
Mar 23, 2026	87.85	88.62	85.82	86.00	86.00	0.84%	516,881
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
Feb 27, 2026	97.31	97.48	94.81	95.67	95.30	-3.10%	658,813
Feb 26, 2026	99.78	100.20	97.15	98.73	98.34	-0.86%	549,322
Feb 25, 2026	98.30	99.84	96.77	99.59	99.20	1.82%	593,326
Feb 24, 2026	95.76	98.99	95.59	97.81	97.43	2.88%	688,725
Feb 23, 2026	92.91	95.31	91.64	95.07	94.70	2.32%	746,767
Feb 20, 2026	93.00	93.61	89.90	92.91	92.55	-1.06%	878,779
Feb 19, 2026	99.49	102.39	91.80	93.91	93.54	-11.53%	1,790,075
Feb 18, 2026	104.09	107.43	104.09	106.14	105.72	1.80%	1,050,886
Feb 17, 2026	104.35	105.76	102.87	104.26	103.85	-0.65%	789,270
Feb 13, 2026	98.67	105.05	98.22	104.94	104.53	6.75%	915,609
Feb 12, 2026	102.61	103.77	96.40	98.30	97.91	-3.34%	970,696
Feb 11, 2026	100.22	102.98	99.69	101.70	101.30	1.90%	403,911
Feb 10, 2026	99.62	100.95	98.76	99.80	99.41	0.75%	591,960
Feb 9, 2026	100.90	101.53	98.16	99.06	98.67	-1.82%	492,582
Feb 6, 2026	99.62	101.29	97.88	100.90	100.50	1.19%	502,824