Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	86.21	88.73	85.68	88.36	88.36	1.94%	593,927
Sep 30, 2026	87.49	88.87	86.41	86.68	86.68	-0.44%	535,755
Sep 29, 2026	87.26	88.07	86.14	87.06	87.06	0.13%	776,767
Sep 28, 2026	89.86	89.94	86.56	86.95	86.95	-3.88%	756,622
Sep 25, 2026	89.99	90.91	89.66	90.46	90.46	0.68%	504,207
Sep 24, 2026	92.67	93.10	88.86	89.85	89.85	-3.42%	489,883
Sep 23, 2026	90.81	93.60	89.71	93.03	93.03	1.13%	423,792
Sep 22, 2026	92.62	93.67	91.52	91.99	91.99	0.11%	428,948
Sep 21, 2026	95.03	95.28	91.81	91.89	91.89	-2.87%	541,210
Sep 18, 2026	97.66	97.66	93.07	94.61	94.61	-3.46%	1,506,250
Sep 17, 2026	99.37	99.93	97.08	98.00	98.00	0.54%	414,616
Sep 16, 2026	98.08	99.56	95.99	97.47	97.47	-0.20%	717,437
Sep 15, 2026	100.15	100.15	97.08	97.67	97.67	-2.34%	734,142
Sep 14, 2026	99.81	100.26	98.59	100.01	100.01	-0.91%	464,376
Sep 11, 2026	102.07	102.07	100.28	100.93	100.93	0.37%	231,091
Sep 10, 2026	98.96	100.62	97.64	100.56	100.56	0.94%	233,640
Sep 9, 2026	100.40	101.17	99.38	99.62	99.62	-1.03%	412,826
Sep 8, 2026	102.33	102.40	99.01	100.66	100.66	-1.93%	319,444
Sep 4, 2026	101.70	103.41	100.89	102.64	102.64	0.36%	275,859
Sep 3, 2026	102.50	103.22	100.55	102.27	102.27	0.54%	337,919
Sep 2, 2026	100.75	103.00	100.23	101.72	101.72	0.95%	302,119
Sep 1, 2026	100.68	101.38	99.84	100.76	100.76	-0.68%	522,210
Aug 31, 2026	102.64	103.05	101.50	101.82	101.45	-0.20%	377,133
Aug 28, 2026	101.37	102.92	100.37	102.02	101.64	1.03%	346,190
Aug 27, 2026	103.26	104.20	100.67	100.98	100.61	-2.61%	784,421
Aug 26, 2026	104.17	104.23	102.47	103.69	103.31	0.11%	375,269
Aug 25, 2026	101.90	103.96	100.98	103.58	103.20	1.69%	285,903
Aug 24, 2026	105.94	105.94	100.11	101.86	101.48	-3.85%	411,136
Aug 21, 2026	106.45	108.08	105.37	105.94	105.55	0.57%	264,083
Aug 20, 2026	105.69	105.69	103.85	105.34	104.95	-0.49%	306,662
Aug 19, 2026	105.46	107.83	105.39	105.86	105.47	0.28%	304,325
Aug 18, 2026	107.80	107.80	104.99	105.56	105.17	-2.08%	603,038
Aug 17, 2026	107.56	108.51	106.46	107.80	107.40	-0.39%	305,804
Aug 14, 2026	107.25	108.46	106.42	108.22	107.82	0.91%	185,251
Aug 13, 2026	106.76	107.47	104.93	107.25	106.85	0.80%	324,940
Aug 12, 2026	105.55	106.58	104.97	106.39	106.00	0.19%	386,871
Aug 11, 2026	105.17	107.11	104.91	106.19	105.80	1.34%	253,450
Aug 10, 2026	104.13	105.02	102.51	104.79	104.40	0.63%	428,862
Aug 7, 2026	103.43	106.64	103.43	104.13	103.75	0.90%	323,999
Aug 6, 2026	104.90	104.90	102.54	103.20	102.82	-1.08%	396,427
Aug 5, 2026	104.52	109.54	103.62	104.33	103.95	-1.02%	376,469
Aug 4, 2026	103.31	105.45	101.27	105.40	105.01	-0.08%	463,213
Aug 3, 2026	105.24	105.93	103.88	105.48	105.09	0.90%	385,353
Jul 31, 2026	104.27	105.11	101.92	104.54	104.15	-0.49%	439,330
Jul 30, 2026	106.67	108.22	104.45	105.06	104.67	-1.56%	566,164
Jul 29, 2026	107.80	108.89	105.64	106.72	106.33	-0.20%	852,213
Jul 28, 2026	104.41	108.68	103.24	106.93	106.54	1.32%	489,306
Jul 27, 2026	104.74	105.63	103.17	105.54	105.15	1.73%	479,703
Jul 24, 2026	99.83	106.49	99.83	103.75	103.37	3.64%	778,436
Jul 23, 2026	98.15	103.10	95.14	100.11	99.74	-2.96%	877,946