Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	104.27	105.11	101.92	104.54	104.54	-0.49%	439,330
Jul 30, 2026	106.67	108.22	104.45	105.06	105.06	-1.56%	566,164
Jul 29, 2026	107.80	108.89	105.64	106.72	106.72	-0.20%	852,213
Jul 28, 2026	104.41	108.68	103.24	106.93	106.93	1.32%	489,306
Jul 27, 2026	104.74	105.63	103.17	105.54	105.54	1.73%	479,703
Jul 24, 2026	99.83	106.49	99.83	103.75	103.75	3.64%	778,436
Jul 23, 2026	98.15	103.10	95.14	100.11	100.11	-2.96%	877,946
Jul 22, 2026	103.93	105.87	102.86	103.16	103.16	-0.84%	410,141
Jul 21, 2026	102.91	104.82	101.26	104.03	104.03	2.38%	429,831
Jul 20, 2026	105.56	105.56	101.47	101.61	101.61	-3.09%	562,433
Jul 17, 2026	104.14	106.49	101.81	104.85	104.85	-1.35%	505,158
Jul 16, 2026	104.77	107.30	104.77	106.29	106.29	0.66%	399,230
Jul 15, 2026	103.97	107.25	103.97	105.59	105.59	1.56%	320,135
Jul 14, 2026	105.05	105.05	102.61	103.97	103.97	0.42%	344,597
Jul 13, 2026	106.58	107.50	103.14	103.54	103.54	-2.85%	399,382
Jul 10, 2026	107.46	109.02	106.42	106.58	106.58	-0.24%	458,575
Jul 9, 2026	104.27	107.75	103.52	106.84	106.84	2.45%	485,790
Jul 8, 2026	104.86	105.05	101.36	104.29	104.29	-1.40%	443,413
Jul 7, 2026	106.34	107.57	105.10	105.77	105.77	-1.93%	611,866
Jul 6, 2026	101.43	107.95	100.68	107.85	107.85	5.27%	541,154
Jul 2, 2026	99.02	103.09	99.02	102.45	102.45	3.46%	860,108
Jul 1, 2026	98.74	100.42	97.96	99.02	99.02	-0.19%	722,266
Jun 30, 2026	95.31	99.61	95.30	99.21	99.21	4.50%	833,044
Jun 29, 2026	102.28	102.28	93.82	94.94	94.94	-7.90%	1,775,108
Jun 26, 2026	106.35	106.35	96.93	103.08	103.08	-7.55%	2,109,985
Jun 25, 2026	124.00	125.00	110.38	111.50	111.50	-5.64%	1,165,300
Jun 24, 2026	115.67	118.30	115.22	118.16	118.16	2.02%	655,270
Jun 23, 2026	118.10	121.01	115.79	115.82	115.82	-3.48%	703,787
Jun 22, 2026	123.00	126.96	119.36	120.00	120.00	5.44%	1,215,165
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