Visteon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	93.84	95.63	93.29	94.19	94.19	0.58%	1,191,752
Jun 26, 2025	91.50	95.48	91.20	93.65	93.65	2.42%	217,243
Jun 25, 2025	92.12	92.46	90.75	91.44	91.44	-0.75%	307,746
Jun 24, 2025	91.11	92.56	90.09	92.13	92.13	1.86%	283,388
Jun 23, 2025	90.00	90.65	88.69	90.45	90.45	-0.06%	305,755
Jun 20, 2025	91.34	91.34	89.43	90.50	90.50	-0.39%	698,716
Jun 18, 2025	89.95	91.35	89.01	90.85	90.85	0.90%	327,850
Jun 17, 2025	91.53	92.80	89.95	90.04	90.04	-2.81%	400,854
Jun 16, 2025	90.77	92.97	89.73	92.64	92.64	3.09%	494,906
Jun 13, 2025	91.19	93.00	89.35	89.86	89.86	-3.32%	513,082
Jun 12, 2025	90.45	93.00	89.81	92.95	92.95	2.05%	418,336
Jun 11, 2025	91.09	92.26	90.18	91.08	91.08	1.16%	536,276
Jun 10, 2025	85.62	90.13	85.10	90.04	90.04	6.52%	467,823
Jun 9, 2025	83.66	85.01	83.52	84.53	84.53	1.21%	316,184
Jun 6, 2025	83.80	84.51	83.00	83.52	83.52	1.03%	209,960
Jun 5, 2025	82.23	83.26	81.77	82.67	82.67	-0.12%	215,856
Jun 4, 2025	84.28	84.53	82.09	82.77	82.77	-1.53%	218,119
Jun 3, 2025	82.35	84.46	81.83	84.06	84.06	1.92%	191,808
Jun 2, 2025	83.86	83.86	81.18	82.48	82.48	-2.30%	304,932
May 30, 2025	84.32	85.38	84.04	84.43	84.43	-0.44%	268,140
May 29, 2025	84.64	85.12	84.15	84.80	84.80	0.93%	137,322
May 28, 2025	86.07	86.07	83.91	84.02	84.02	-2.20%	214,190
May 27, 2025	84.43	86.13	84.17	85.91	85.91	3.49%	180,578
May 23, 2025	81.99	83.86	81.67	83.01	83.01	-1.18%	262,133
May 22, 2025	83.54	84.68	83.25	84.00	84.00	0.18%	255,627
May 21, 2025	84.12	84.99	83.60	83.85	83.85	-1.20%	298,022
May 20, 2025	85.33	86.13	84.08	84.87	84.87	-0.35%	181,198
May 19, 2025	85.59	86.29	84.14	85.17	85.17	-1.93%	467,816
May 16, 2025	86.91	87.32	85.97	86.85	86.85	0.15%	345,083
May 15, 2025	86.62	87.18	85.87	86.72	86.72	-0.49%	363,299
May 14, 2025	88.19	88.46	86.71	87.15	87.15	-2.06%	413,275
May 13, 2025	88.71	89.42	87.82	88.98	88.98	0.72%	272,096
May 12, 2025	88.96	91.39	87.60	88.34	88.34	4.59%	309,378
May 9, 2025	83.95	85.88	83.95	84.46	84.46	1.40%	261,439
May 8, 2025	81.28	84.25	80.86	83.29	83.29	3.15%	361,786
May 7, 2025	81.26	81.72	80.08	80.75	80.75	0.26%	280,771
May 6, 2025	80.03	81.23	79.64	80.54	80.54	-	244,513
May 5, 2025	79.38	81.60	79.38	80.54	80.54	0.81%	318,128
May 2, 2025	80.51	80.79	78.82	79.89	79.89	0.63%	248,796
May 1, 2025	77.88	80.37	77.19	79.39	79.39	0.25%	382,851
Apr 30, 2025	79.24	79.90	78.42	79.19	79.19	-2.07%	441,429
Apr 29, 2025	79.41	81.25	77.00	80.86	80.86	0.80%	500,354
Apr 28, 2025	79.21	81.29	79.02	80.22	80.22	1.56%	372,365
Apr 25, 2025	77.92	79.30	77.19	78.99	78.99	1.24%	395,401
Apr 24, 2025	76.76	78.84	75.11	78.02	78.02	4.61%	456,849
Apr 23, 2025	75.70	77.38	73.54	74.58	74.58	1.29%	503,929
Apr 22, 2025	72.73	73.75	71.66	73.63	73.63	2.73%	248,212
Apr 21, 2025	71.27	71.96	69.88	71.67	71.67	-0.19%	314,220
Apr 17, 2025	70.90	72.14	70.54	71.81	71.81	1.56%	248,048
Apr 16, 2025	70.21	71.22	69.36	70.71	70.71	1.43%	369,112