Visteon Corporation - Common Stock (VC)

Last Price96.96

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 9:12 AM EST

Historical Prices For Visteon Corporation - Common Stock (VC)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	95.07	97.93	95.07	96.96	517,248	96.96
2/02/2026	91.16	95.80	90.75	95.73	721,225	95.73
1/30/2026	90.65	92.00	89.68	90.86	703,223	90.86
1/29/2026	91.82	93.27	90.20	92.42	589,739	92.42
1/28/2026	93.62	93.97	90.83	91.03	753,320	91.03
1/27/2026	92.54	93.73	91.53	93.63	655,184	93.63
1/26/2026	91.71	92.25	90.45	91.85	229,017	91.85
1/23/2026	92.33	93.17	90.25	91.41	402,275	91.41
1/22/2026	95.88	96.81	92.42	92.58	467,473	92.58
1/21/2026	92.86	97.29	92.25	95.71	636,981	95.71
1/20/2026	93.10	93.61	90.75	91.68	776,584	91.68
1/16/2026	97.52	97.59	93.24	93.69	654,136	93.69
1/15/2026	98.37	98.70	96.79	97.54	466,868	97.54
1/14/2026	99.63	100.03	97.64	98.22	364,328	98.22
1/13/2026	100.20	100.95	99.29	99.56	375,380	99.56
1/12/2026	100.32	101.91	99.01	99.42	352,173	99.42
1/09/2026	104.15	105.47	101.68	101.89	465,611	101.89
1/08/2026	101.26	105.41	101.06	104.17	329,717	104.17
1/07/2026	103.69	104.28	100.72	101.36	312,654	101.36
1/06/2026	98.21	103.67	98.00	103.62	533,330	103.62
1/05/2026	96.38	99.88	96.38	98.99	419,027	98.99
1/02/2026	95.25	96.95	94.36	96.88	454,636	96.88
12/31/2025	95.84	96.00	94.25	95.10	348,152	95.10
12/30/2025	95.42	96.66	94.27	96.22	399,686	96.22
12/29/2025	97.40	97.56	95.46	95.80	485,535	95.80
12/26/2025	97.19	98.06	96.43	97.30	190,661	97.30
12/24/2025	97.20	97.90	95.99	96.96	212,357	96.96
12/23/2025	98.36	98.58	96.56	96.91	457,254	96.91
12/22/2025	99.98	100.44	98.00	98.17	405,770	98.17
12/19/2025	100.20	101.26	99.29	99.86	986,430	99.86
12/18/2025	101.13	102.25	99.63	100.17	517,149	100.17
12/17/2025	102.00	102.50	99.25	99.97	503,792	99.97
12/16/2025	103.46	103.75	100.93	101.98	410,325	101.98
12/15/2025	104.04	104.04	101.87	102.65	326,986	102.65
12/12/2025	104.83	105.93	103.33	103.42	274,935	103.42
12/11/2025	103.97	104.77	103.30	104.15	283,277	104.15
12/10/2025	100.51	104.58	100.25	103.76	489,440	103.76
12/09/2025	99.10	100.94	98.91	99.91	309,531	99.91
12/08/2025	99.60	101.53	98.57	99.76	344,086	99.76
12/05/2025	100.57	101.75	99.47	99.48	268,623	99.48
12/04/2025	101.63	103.38	99.56	100.57	647,662	100.57
12/03/2025	101.43	103.18	100.80	101.64	267,784	101.64
12/02/2025	102.14	102.47	100.39	100.58	308,073	100.58
12/01/2025	102.47	103.96	101.37	101.98	229,075	101.98
11/28/2025	104.06	104.06	102.69	103.25	121,474	103.25
11/26/2025	102.80	104.06	101.80	103.10	275,231	103.10
11/25/2025	101.14	103.87	101.14	102.91	237,628	102.91
11/24/2025	101.58	103.13	101.06	101.21	226,895	101.21
11/21/2025	97.97	102.82	97.97	101.96	290,543	101.96
11/20/2025	101.12	102.70	97.17	97.76	552,449	97.76
11/19/2025	101.09	101.45	100.01	100.40	324,724	100.40
11/18/2025	99.84	101.92	99.48	101.20	274,860	101.20
11/17/2025	104.06	104.62	99.99	100.36	476,277	100.08
11/14/2025	105.15	105.40	103.32	105.11	258,099	104.83
11/13/2025	106.79	108.45	104.90	105.98	337,855	105.69
11/12/2025	108.21	108.83	105.74	107.01	311,901	106.72
11/11/2025	106.96	108.53	106.64	108.21	284,576	107.91
11/10/2025	106.95	108.60	106.95	107.22	311,697	106.93
11/07/2025	104.26	107.26	103.70	106.67	264,242	106.38
11/06/2025	105.74	106.13	103.48	104.07	224,925	103.78
11/05/2025	106.00	107.82	104.92	106.38	330,581	106.09
11/04/2025	106.57	106.81	104.40	105.49	291,249	105.20