Visteon Corporation VC
NASDAQ · United States · Producer Manufacturing
$88.36+1.68 (+1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88.36 | +1.94% | $86.21 | $88.72 | $85.68 | 593.93K |
| 2026-09-30 | $86.68 | -0.44% | $87.49 | $88.87 | $86.41 | 535.80K |
| 2026-09-29 | $87.06 | +0.13% | $87.26 | $88.07 | $86.14 | 776.80K |
| 2026-09-28 | $86.95 | -3.88% | $89.86 | $89.94 | $86.56 | 756.60K |
| 2026-09-25 | $90.46 | +0.68% | $89.99 | $90.91 | $89.66 | 504.20K |
| 2026-09-24 | $89.85 | -3.42% | $92.67 | $93.10 | $88.86 | 489.90K |
| 2026-09-23 | $93.03 | +1.13% | $90.81 | $93.60 | $89.71 | 423.80K |
| 2026-09-22 | $91.99 | +0.11% | $92.62 | $93.67 | $91.52 | 428.90K |
| 2026-09-21 | $91.89 | -2.87% | $95.03 | $95.28 | $91.81 | 541.20K |
| 2026-09-18 | $94.61 | -3.46% | $97.66 | $97.66 | $93.07 | 1.51M |
| 2026-09-17 | $98.00 | +0.54% | $99.37 | $99.93 | $97.08 | 414.60K |
| 2026-09-16 | $97.47 | -0.20% | $98.08 | $99.56 | $95.99 | 717.40K |
| 2026-09-15 | $97.67 | -2.34% | $100.15 | $100.15 | $97.08 | 734.10K |
| 2026-09-14 | $100.01 | -0.91% | $99.81 | $100.26 | $98.59 | 464.40K |
| 2026-09-11 | $100.93 | +0.37% | $102.07 | $102.07 | $100.28 | 231.10K |
| 2026-09-10 | $100.56 | +0.94% | $98.96 | $100.62 | $97.64 | 233.60K |
| 2026-09-09 | $99.62 | -1.03% | $100.40 | $101.17 | $99.38 | 412.80K |
| 2026-09-08 | $100.66 | -1.93% | $102.33 | $102.40 | $99.01 | 319.40K |
| 2026-09-04 | $102.64 | +0.36% | $101.70 | $103.41 | $100.89 | 275.90K |
| 2026-09-03 | $102.27 | +0.54% | $102.50 | $103.22 | $100.55 | 337.90K |
| 2026-09-02 | $101.72 | +0.95% | $100.75 | $103.00 | $100.23 | 302.10K |
| 2026-09-01 | $100.76 | -1.04% | $100.68 | $101.38 | $99.84 | 522.20K |
| 2026-08-31 | $101.82 | -0.20% | $102.64 | $103.05 | $101.50 | 377.10K |
| 2026-08-28 | $102.02 | +1.03% | $101.37 | $102.92 | $100.37 | 346.20K |
| 2026-08-27 | $100.98 | -2.61% | $103.26 | $104.20 | $100.67 | 784.40K |
| 2026-08-26 | $103.69 | +0.11% | $104.17 | $104.23 | $102.47 | 375.30K |
| 2026-08-25 | $103.58 | +1.69% | $101.90 | $103.96 | $100.98 | 285.90K |
| 2026-08-24 | $101.86 | -3.85% | $105.94 | $105.94 | $100.11 | 411.10K |
| 2026-08-21 | $105.94 | +0.57% | $106.45 | $108.08 | $105.37 | 264.10K |
| 2026-08-20 | $105.34 | -0.49% | $105.69 | $105.69 | $103.85 | 306.70K |
| 2026-08-19 | $105.86 | +0.28% | $105.46 | $107.83 | $105.39 | 304.30K |
| 2026-08-18 | $105.56 | -2.08% | $107.80 | $107.80 | $104.99 | 603.00K |
| 2026-08-17 | $107.80 | -0.39% | $107.56 | $108.51 | $106.46 | 305.80K |
| 2026-08-14 | $108.22 | +0.90% | $107.25 | $108.46 | $106.42 | 185.30K |
| 2026-08-13 | $107.25 | +0.81% | $106.76 | $107.47 | $104.93 | 324.90K |
| 2026-08-12 | $106.39 | +0.19% | $105.55 | $106.58 | $104.97 | 386.90K |
| 2026-08-11 | $106.19 | +1.34% | $105.17 | $107.11 | $104.91 | 253.40K |
| 2026-08-10 | $104.79 | +0.63% | $104.13 | $105.02 | $102.51 | 428.90K |
| 2026-08-07 | $104.13 | +0.90% | $103.43 | $106.64 | $103.43 | 324.00K |
| 2026-08-06 | $103.20 | -1.08% | $104.90 | $104.90 | $102.54 | 396.40K |
| 2026-08-05 | $104.33 | -1.02% | $104.52 | $109.54 | $103.62 | 376.50K |
| 2026-08-04 | $105.40 | -0.08% | $103.31 | $105.45 | $101.27 | 463.20K |
| 2026-08-03 | $105.48 | +0.90% | $105.24 | $105.93 | $103.88 | 385.40K |
| 2026-07-31 | $104.54 | -0.49% | $104.27 | $105.11 | $101.92 | 439.30K |
| 2026-07-30 | $105.06 | -1.56% | $106.67 | $108.22 | $104.45 | 566.20K |
| 2026-07-29 | $106.72 | -0.20% | $107.80 | $108.89 | $105.64 | 852.20K |
| 2026-07-28 | $106.93 | +1.32% | $104.41 | $108.68 | $103.24 | 489.30K |
| 2026-07-27 | $105.54 | +1.73% | $104.74 | $105.63 | $103.17 | 479.50K |
| 2026-07-24 | $103.75 | +3.64% | $99.83 | $106.49 | $99.83 | 778.40K |
| 2026-07-23 | $100.11 | -2.96% | $98.15 | $103.10 | $95.14 | 877.90K |
| 2026-07-22 | $103.16 | -0.84% | $103.93 | $105.87 | $102.86 | 410.10K |
| 2026-07-21 | $104.03 | +2.38% | $102.91 | $104.82 | $101.26 | 429.80K |
| 2026-07-20 | $101.61 | -3.09% | $105.56 | $105.56 | $101.47 | 562.40K |
| 2026-07-17 | $104.85 | -1.35% | $104.14 | $106.49 | $101.81 | 505.20K |
| 2026-07-16 | $106.29 | +0.66% | $104.77 | $107.30 | $104.77 | 399.20K |
| 2026-07-15 | $105.59 | +1.56% | $103.97 | $107.25 | $103.97 | 320.10K |
| 2026-07-14 | $103.97 | +0.42% | $105.05 | $105.05 | $102.61 | 344.60K |
| 2026-07-13 | $103.54 | -2.85% | $106.58 | $107.50 | $103.14 | 399.40K |
| 2026-07-10 | $106.58 | -0.24% | $107.46 | $109.02 | $106.42 | 458.60K |
| 2026-07-09 | $106.84 | +2.45% | $104.27 | $107.75 | $103.52 | 485.80K |
| 2026-07-08 | $104.29 | -1.40% | $104.86 | $105.05 | $101.36 | 443.40K |
| 2026-07-07 | $105.77 | -1.93% | $106.34 | $107.57 | $105.10 | 611.90K |
| 2026-07-06 | $107.85 | +5.27% | $101.43 | $107.95 | $100.68 | 541.20K |
| 2026-07-02 | $102.45 | +3.46% | $99.02 | $103.09 | $99.02 | 860.10K |
| 2026-07-01 | $99.02 | -0.19% | $98.74 | $100.42 | $97.96 | 722.30K |
| 2026-06-30 | $99.21 | +4.50% | $95.31 | $99.61 | $95.30 | 833.00K |
| 2026-06-29 | $94.94 | -7.90% | $102.28 | $102.28 | $93.82 | 1.78M |
| 2026-06-26 | $103.08 | -7.55% | $106.35 | $106.35 | $96.93 | 2.11M |
| 2026-06-25 | $111.50 | -5.64% | $124.00 | $125.00 | $110.38 | 1.17M |
| 2026-06-24 | $118.16 | +2.02% | $115.67 | $118.30 | $115.22 | 655.30K |
| 2026-06-23 | $115.82 | -3.48% | $118.10 | $121.01 | $115.79 | 703.80K |
| 2026-06-22 | $120.00 | +5.44% | $123.00 | $126.95 | $119.36 | 1.22M |
| 2026-06-18 | $113.81 | +3.09% | $110.59 | $114.07 | $108.75 | 904.80K |
| 2026-06-17 | $110.40 | -1.55% | $110.90 | $114.79 | $110.09 | 493.90K |
| 2026-06-16 | $112.14 | -4.06% | $116.89 | $118.39 | $111.70 | 448.10K |
| 2026-06-15 | $116.89 | -1.31% | $120.40 | $121.35 | $116.36 | 338.80K |
| 2026-06-12 | $118.44 | -1.34% | $120.62 | $122.00 | $118.28 | 378.50K |
| 2026-06-11 | $120.05 | +2.00% | $118.88 | $120.56 | $116.48 | 396.80K |
| 2026-06-10 | $117.70 | -1.38% | $119.53 | $121.86 | $117.54 | 428.50K |
| 2026-06-09 | $119.35 | -0.91% | $121.76 | $122.69 | $117.31 | 420.20K |
| 2026-06-08 | $120.44 | +2.54% | $119.36 | $121.62 | $119.01 | 422.90K |
| 2026-06-05 | $117.46 | -3.56% | $120.00 | $121.18 | $116.76 | 287.50K |
| 2026-06-04 | $121.80 | -1.10% | $122.46 | $123.40 | $120.58 | 643.30K |
| 2026-06-03 | $123.15 | -0.61% | $122.23 | $125.12 | $121.83 | 423.60K |
| 2026-06-02 | $123.90 | +4.87% | $119.40 | $125.00 | $119.37 | 471.20K |
| 2026-06-01 | $118.15 | -0.12% | $116.50 | $118.42 | $115.83 | 365.20K |
| 2026-05-29 | $118.29 | -0.70% | $118.97 | $121.04 | $117.63 | 475.80K |
| 2026-05-28 | $119.12 | +1.09% | $117.12 | $119.59 | $115.35 | 456.00K |
| 2026-05-27 | $117.84 | +1.01% | $117.87 | $119.87 | $117.07 | 502.50K |
| 2026-05-26 | $116.66 | +2.81% | $114.23 | $117.26 | $113.57 | 397.60K |