Skip to main content
Visteon Corporation (VC)
NASDAQ: VC · Real-Time Price · USD
99.48
-1.09 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
99.47
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 5:36 PM EST

Visteon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025100.57101.7599.4799.4899.48-1.08%268,554
Dec 4, 2025101.63103.3899.56100.57100.57-1.05%647,662
Dec 3, 2025101.43103.18100.80101.64101.641.05%267,784
Dec 2, 2025102.14102.47100.39100.58100.58-1.37%308,073
Dec 1, 2025102.47103.96101.37101.98101.98-1.23%229,075
Nov 28, 2025104.06104.06102.69103.25103.250.15%121,456
Nov 26, 2025102.80104.07101.80103.10103.100.18%275,229
Nov 25, 2025101.14103.87101.14102.91102.911.68%235,705
Nov 24, 2025101.58103.13101.06101.21101.21-0.74%228,139
Nov 21, 202597.97102.8297.97101.96101.964.30%290,447
Nov 20, 2025101.12102.7097.1797.7697.76-2.63%552,449
Nov 19, 2025101.09101.45100.01100.40100.40-0.79%324,724
Nov 18, 202599.84101.9299.49101.20101.200.84%274,860
Nov 17, 2025104.06104.6299.99100.36100.09-4.52%476,281
Nov 14, 2025105.15105.40103.32105.12104.83-0.82%258,099
Nov 13, 2025106.79108.46104.90105.98105.69-0.96%337,855
Nov 12, 2025108.21108.84105.74107.01106.72-1.11%311,901
Nov 11, 2025106.96108.53106.65108.21107.910.92%284,576
Nov 10, 2025106.95108.60106.95107.22106.930.52%311,697
Nov 7, 2025104.26107.26103.70106.67106.382.50%264,242
Nov 6, 2025105.74106.13103.48104.07103.78-2.17%224,925
Nov 5, 2025106.00107.82104.93106.38106.090.84%330,581
Nov 4, 2025106.57106.81104.40105.49105.20-1.35%291,249
Nov 3, 2025106.05110.06105.59106.93106.64-0.21%677,611
Oct 31, 2025104.56107.47104.17107.16106.871.72%671,426
Oct 30, 2025103.53106.47103.23105.35105.061.10%533,145
Oct 29, 2025107.30108.23103.68104.20103.91-2.91%612,780
Oct 28, 2025104.08107.42104.08107.32107.033.19%588,851
Oct 27, 2025107.37108.76103.89104.00103.72-3.54%741,311
Oct 24, 2025109.34110.10106.74107.82107.52-2.18%696,143
Oct 23, 2025115.88115.88109.81110.22109.92-4.46%756,190
Oct 22, 2025116.44116.89115.20115.36115.04-1.28%459,465
Oct 21, 2025115.41117.13114.65116.86116.541.95%309,174
Oct 20, 2025114.49115.60113.00114.62114.310.74%485,865
Oct 17, 2025115.00116.11112.99113.78113.47-1.57%341,973
Oct 16, 2025115.92115.92113.69115.59115.27-0.34%309,167
Oct 15, 2025114.13116.12113.39115.99115.672.38%401,328
Oct 14, 2025110.70113.40109.38113.29112.980.76%1,038,406
Oct 13, 2025112.85114.00111.17112.43112.121.50%557,459
Oct 10, 2025113.07114.57110.45110.77110.47-1.07%428,388
Oct 9, 2025116.29116.29110.38111.97111.66-4.02%595,797
Oct 8, 2025119.90119.90115.57116.66116.34-1.26%564,583
Oct 7, 2025121.30121.30115.64118.15117.83-2.82%510,795
Oct 6, 2025121.47122.62120.25121.58121.250.52%260,696
Oct 3, 2025122.41123.28120.78120.95120.62-1.07%483,812
Oct 2, 2025121.05122.45119.80122.26121.921.00%459,988
Oct 1, 2025119.32121.91119.29121.05120.720.99%332,346
Sep 30, 2025121.13121.55119.21119.86119.53-0.88%295,153
Sep 29, 2025124.47124.51119.71120.93120.60-1.87%289,101
Sep 26, 2025120.69123.54119.74123.24122.902.11%228,428