Visteon Corporation - Common Stock (VC)

Historical Prices For Visteon Corporation - Common Stock (VC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/03/2025	106.05	110.06	105.59	106.93	677,591	106.64
10/31/2025	104.56	107.47	104.17	107.16	671,426	106.87
10/30/2025	103.53	106.47	103.22	105.35	532,953	105.06
10/29/2025	107.30	108.22	103.68	104.20	612,780	103.91
10/28/2025	104.08	107.42	104.08	107.32	588,851	107.03
10/27/2025	107.37	108.76	103.89	104.00	741,311	103.72
10/24/2025	109.34	110.10	106.73	107.82	696,143	107.53
10/23/2025	115.88	115.88	109.81	110.22	756,190	109.92
10/22/2025	116.44	116.89	115.20	115.36	459,465	115.04
10/21/2025	115.41	117.13	114.65	116.86	309,174	116.54
10/20/2025	114.49	115.59	113.00	114.62	485,865	114.31
10/17/2025	115.00	116.11	112.98	113.78	341,973	113.47
10/16/2025	115.92	115.92	113.69	115.59	309,167	115.27
10/15/2025	114.13	116.12	113.39	115.99	401,328	115.67
10/14/2025	110.70	113.40	109.38	113.29	1,038,406	112.98
10/13/2025	112.85	114.00	111.17	112.43	557,409	112.12
10/10/2025	113.07	114.57	110.45	110.77	428,388	110.47
10/09/2025	116.29	116.29	110.38	111.97	595,797	111.66
10/08/2025	119.90	119.90	115.57	116.66	564,383	116.34
10/07/2025	121.30	121.30	115.64	118.15	510,795	117.83
10/06/2025	121.47	122.62	120.25	121.58	260,696	121.25
10/03/2025	122.41	123.28	120.78	120.95	483,812	120.62
10/02/2025	121.05	122.45	119.80	122.25	459,988	121.92
10/01/2025	119.32	121.91	119.29	121.05	332,346	120.72
9/30/2025	121.13	121.55	119.21	119.86	295,153	119.53
9/29/2025	124.47	124.51	119.71	120.93	289,101	120.60
9/26/2025	120.69	123.54	119.73	123.24	233,515	122.90
9/25/2025	120.93	122.28	118.57	120.69	360,636	120.36
9/24/2025	124.13	124.91	120.47	120.87	291,969	120.54
9/23/2025	124.53	126.12	123.69	124.21	245,375	123.87
9/22/2025	124.75	125.27	122.50	124.52	366,937	124.18
9/19/2025	127.38	127.61	123.58	124.84	502,755	124.50
9/18/2025	125.71	128.11	125.34	127.38	255,394	127.03
9/17/2025	124.04	128.15	123.48	125.00	344,331	124.66
9/16/2025	123.84	124.75	122.06	123.85	387,372	123.51
9/15/2025	125.46	125.89	122.84	123.93	303,199	123.59
9/12/2025	127.61	128.87	124.42	124.59	192,287	124.25
9/11/2025	125.85	128.53	125.75	128.28	196,952	127.93
9/10/2025	126.79	126.96	124.00	125.55	205,694	125.21
9/09/2025	128.88	129.09	126.63	126.86	281,563	126.51
9/08/2025	126.31	129.10	125.89	128.76	289,050	128.41
9/05/2025	125.46	126.63	124.78	125.13	208,154	124.79
9/04/2025	123.04	125.48	122.34	125.40	296,162	125.06