Visteon Corporation - Common Stock (VC)

Last Price85.28

Change+0.30 (0.35%)

NASDAQ · Last Trade: Mar 22nd, 5:44 PM EDT

Historical Prices For Visteon Corporation - Common Stock (VC)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	85.11	86.18	83.90	85.28	1,056,752	85.28
3/19/2026	84.45	85.97	83.49	84.98	531,057	84.98
3/18/2026	86.72	87.19	84.22	84.45	808,471	84.45
3/17/2026	91.00	91.80	87.44	87.57	671,935	87.57
3/16/2026	89.97	90.92	89.20	90.06	573,688	90.06
3/13/2026	90.34	91.12	88.94	89.09	594,558	89.09
3/12/2026	89.17	91.06	89.17	90.24	551,788	90.24
3/11/2026	90.63	92.07	90.31	90.67	499,352	90.67
3/10/2026	91.74	92.44	90.10	90.69	429,475	90.69
3/09/2026	89.63	92.30	88.81	91.82	489,553	91.82
3/06/2026	88.73	90.91	88.64	90.33	633,053	90.33
3/05/2026	91.25	92.76	90.04	90.60	543,639	90.60
3/04/2026	95.54	95.73	92.37	92.38	701,858	92.38
3/03/2026	92.07	94.67	90.05	94.37	596,358	94.37
3/02/2026	93.23	95.67	92.53	95.45	496,162	95.45
2/27/2026	97.31	97.48	94.81	95.67	658,814	95.67
2/26/2026	99.78	100.20	97.15	98.73	549,323	98.73
2/25/2026	98.30	99.83	96.77	99.59	593,326	99.59
2/24/2026	95.76	98.99	95.58	97.81	688,726	97.81
2/23/2026	92.91	95.31	91.64	95.07	746,758	95.07
2/20/2026	93.00	93.61	89.90	92.91	878,779	92.91
2/19/2026	99.49	102.39	91.80	93.91	1,790,075	93.91
2/18/2026	104.09	107.43	104.09	106.14	1,050,876	106.14
2/17/2026	104.35	105.76	102.87	104.26	789,270	104.26
2/13/2026	98.67	105.05	98.22	104.94	915,609	104.94
2/12/2026	102.61	103.77	96.40	98.30	970,695	98.30
2/11/2026	100.22	102.98	99.69	101.70	403,890	101.70
2/10/2026	99.62	100.95	98.76	99.80	591,960	99.80
2/09/2026	100.90	101.53	98.16	99.06	492,582	99.06
2/06/2026	99.62	101.29	97.88	100.90	502,824	100.90
2/05/2026	100.28	100.98	99.04	99.71	325,596	99.71
2/04/2026	98.48	102.51	98.33	100.75	661,249	100.75
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