Dark

VC
VISTEON CORPORATION
stock NASDAQ

At Close

Sep 5, 2025 3:59:42 PM EDT

125.06USD-0.275%(-0.34)208,154

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-125.40)0

After-hours

Sep 5, 2025 4:00:30 PM EDT

125.13USD+0.060%(+0.07)1,203

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	125.9200	126.6700	124.7900	125.0600	-0.271%	208,154	0.000%
2025-09-04	123.0400	125.4800	122.3400	125.4000	+2.192%	296,162	-0.271%
2025-09-03	123.5500	125.0087	122.6300	122.7100	-0.752%	470,921	+1.915%
2025-09-02	122.4600	123.9000	121.0196	123.6400	-0.258%	181,744	+1.148%
2025-08-29	125.1200	125.2800	123.1950	123.9600	-0.713%	230,879	+0.887%
2025-08-28	127.1100	127.1100	124.0000	124.8500	-1.390%	285,505	+0.168%
2025-08-27	126.3100	128.3200	125.0200	126.6100	-0.698%	304,963	-1.224%
2025-08-26	126.0900	127.8400	126.0900	127.5000	+1.078%	212,417	-1.914%
2025-08-25	125.1900	127.5900	123.2100	126.1400	+0.606%	310,369	-0.856%
2025-08-22	121.6300	125.6757	120.5316	125.3800	+3.834%	282,936	-0.255%
2025-08-21	120.5000	121.5550	119.2700	120.7500	-0.141%	290,670	+3.569%
2025-08-20	121.2800	122.0200	119.7200	120.9200	-0.804%	563,764	+3.424%
2025-08-19	121.2600	123.1550	120.9500	121.9000	+1.086%	183,538	+2.592%
2025-08-18	121.0800	121.4550	120.3000	120.5900	-0.347%	225,990	+3.707%
2025-08-15	122.0200	122.4900	119.5100	121.0100	-0.493%	214,553	+3.347%
2025-08-14	121.2400	122.1650	120.0000	121.6100	-1.483%	237,369	+2.837%
2025-08-13	119.2000	123.7775	118.7600	123.4400	+3.810%	478,456	+1.312%
2025-08-12	114.2700	119.1100	113.4500	118.9100	+4.840%	418,038	+5.172%
2025-08-11	114.6600	115.2300	112.2700	113.4200	-0.622%	286,180	+10.263%
2025-08-08	113.3000	115.0000	112.6600	114.1300	+0.378%	159,347	+9.577%
2025-08-07	113.9800	115.0500	112.0000	113.7000	-0.009%	250,531	+9.991%
2025-08-06	113.8700	115.0300	113.3200	113.7100	-0.035%	281,009	+9.982%
2025-08-05	113.6400	114.4000	111.4500	113.7500	+0.744%	303,084	+9.943%
2025-08-04	110.5200	112.9300	109.7250	112.9100	+2.144%	405,992	+10.761%
2025-08-01	110.4500	110.6500	107.3200	110.5400	-0.549%	339,792	+13.136%
2025-07-31	110.9000	112.4350	109.8000	111.1500	-0.501%	278,608	+12.515%
2025-07-30	113.8900	114.2474	110.8150	111.7100	-1.759%	289,459	+11.951%
2025-07-29	115.3400	115.3400	112.9820	113.7100	-1.062%	490,959	+9.982%
2025-07-28	113.0300	115.6900	112.3100	114.9300	+1.421%	623,255	+8.814%
2025-07-25	116.3600	116.3600	112.7900	113.3200	-1.572%	394,570	+10.360%
2025-07-24	116.9400	117.9000	111.8800	115.1300	+0.832%	810,280	+8.625%
2025-07-23	111.4700	114.3400	110.0000	114.1800	+3.989%	571,884	+9.529%
2025-07-22	109.4900	111.3699	106.9900	109.8000	+0.596%	440,467	+13.898%
2025-07-21	109.5200	111.1100	108.8350	109.1500	-0.265%	454,258	+14.576%
2025-07-18	111.6300	111.6300	108.3400	109.4400	-0.879%	336,786	+14.273%
2025-07-17	110.4300	112.3804	109.6250	110.4100	+0.583%	483,758	+13.269%
2025-07-16	110.2700	111.2700	108.9500	109.7700	-0.553%	595,571	+13.929%
2025-07-15	114.7500	114.7500	110.2700	110.3800	-3.480%	464,087	+13.300%
2025-07-14	112.8500	114.7000	110.4500	114.3600	+3.278%	733,066	+9.356%
2025-07-11	111.3400	112.0000	108.6000	110.7300	+2.253%	855,833	+12.941%
2025-07-10	108.6300	111.3400	107.6150	108.2900	-0.405%	755,053	+15.486%
2025-07-09	105.0000	109.0450	105.0000	108.7300	+4.257%	723,487	+15.019%
2025-07-08	102.3500	104.7750	101.1500	104.2900	+2.638%	598,288	+19.916%
2025-07-07	101.3900	103.7900	100.1800	101.6100	-1.750%	409,287	+23.078%
2025-07-03	102.7800	104.1800	102.1300	103.4200	+0.525%	279,397	+20.924%
2025-07-02	100.1500	103.5150	99.8900	102.8800	+4.161%	576,509	+21.559%
2025-07-01	93.1600	99.9400	93.1600	98.7700	+5.863%	633,133	+26.617%
2025-06-30	93.8100	94.0150	92.5500	93.3000	-0.945%	477,161	+34.041%
2025-06-27	93.8400	95.6300	93.2850	94.1900	+0.577%	1,192,350	+32.774%
2025-06-26	91.5000	95.4799	91.1950	93.6500	+2.417%	217,243	+33.540%
2025-06-25	92.1200	92.4600	90.7460	91.4400	-0.749%	307,746	+36.767%
2025-06-24	91.1100	92.5600	90.0900	92.1300	+1.857%	283,388	+35.743%
2025-06-23	90.0000	90.6450	88.6900	90.4500	-0.055%	305,755	+38.264%
2025-06-20	91.3400	91.3400	89.4300	90.5000	-0.385%	698,716	+38.188%
2025-06-18	89.9500	91.3500	89.0050	90.8500	+0.900%	327,850	+37.655%
2025-06-17	91.5300	92.8000	89.9500	90.0400	-2.807%	400,854	+38.894%
2025-06-16	90.7700	92.9700	89.7300	92.6400	+3.094%	494,906	+34.996%
2025-06-13	91.1900	93.0000	89.3500	89.8600	-3.324%	513,082	+39.172%
2025-06-12	90.4500	93.0000	89.8100	92.9500	+2.053%	418,336	+34.545%
2025-06-11	91.0900	92.2600	90.1800	91.0800	+1.155%	536,276	+37.308%
2025-06-10	85.6200	90.1300	85.0950	90.0400	+6.518%	467,823	+38.894%
2025-06-09	83.6600	85.0100	83.5221	84.5300	+1.209%	316,184	+47.947%
2025-06-06	83.8000	84.5100	83.0000	83.5200	+1.028%	209,960	+49.737%
2025-06-05	82.2300	83.2600	81.7700	82.6700	-0.121%	215,856	+51.276%
2025-06-04	84.2800	84.5300	82.0900	82.7700	-1.535%	218,119	+51.093%
2025-06-03	82.3500	84.4599	81.8300	84.0600	+1.916%	191,808	+48.775%
2025-06-02	83.8600	83.8600	81.1800	82.4800	-2.304%	304,932	+51.625%
2025-05-30	84.3200	85.3800	84.0400	84.4250	-0.442%	268,140	+48.131%
2025-05-29	84.6400	85.1200	84.1500	84.8000	+0.928%	137,322	+47.476%
2025-05-28	86.0700	86.0700	83.9100	84.0200	-2.200%	214,190	+48.846%
2025-05-27	84.4300	86.1300	84.1650	85.9100	+3.494%	180,578	+45.571%
2025-05-23	81.9900	83.8600	81.6700	83.0100	-1.179%	262,133	+50.657%
2025-05-22	83.5400	84.6800	83.2500	84.0000	+0.179%	255,627	+48.881%
2025-05-21	84.1200	84.9888	83.5950	83.8500	-1.202%	298,022	+49.147%
2025-05-20	85.3300	86.1300	84.0800	84.8700	-0.352%	181,198	+47.355%
2025-05-19	85.5900	86.2888	84.1350	85.1700	-1.934%	467,816	+46.836%
2025-05-16	86.9100	87.3200	85.9700	86.8500	+0.150%	345,083	+43.995%
2025-05-15	86.6200	87.1800	85.8700	86.7200	-0.493%	363,299	+44.211%
2025-05-14	88.1900	88.4600	86.7050	87.1500	-2.057%	413,275	+43.500%
2025-05-13	88.7100	89.4200	87.8211	88.9800	+0.724%	272,096	+40.548%
2025-05-12	88.9600	91.3900	87.6000	88.3400	+4.594%	309,378	+41.567%
2025-05-09	83.9500	85.8800	83.9500	84.4600	+1.405%	261,439	+48.070%
2025-05-08	81.2800	84.2500	80.8550	83.2900	+3.146%	361,786	+50.150%
2025-05-07	81.2600	81.7150	80.0800	80.7500	+0.261%	280,771	+54.873%
2025-05-06	80.0300	81.2300	79.6400	80.5400	0.000%	244,513	+55.277%
2025-05-05	79.3800	81.5950	79.3800	80.5400	+0.814%	318,128	+55.277%
2025-05-02	80.5100	80.7900	78.8200	79.8900	+0.630%	248,796	+56.540%
2025-05-01	77.8800	80.3700	77.1900	79.3900	+0.253%	382,851	+57.526%
2025-04-30	79.2400	79.8950	78.4200	79.1900	-2.065%	441,429	+57.924%
2025-04-29	79.4100	81.2500	77.0020	80.8600	+0.798%	500,354	+54.662%
2025-04-28	79.2100	81.2900	79.0200	80.2200	+1.557%	372,365	+55.896%
2025-04-25	77.9200	79.3000	77.1850	78.9900	+1.243%	395,401	+58.324%
2025-04-24	76.7600	78.8400	75.1100	78.0200	+4.612%	456,849	+60.292%
2025-04-23	75.7000	77.3800	73.5400	74.5800	+1.290%	503,929	+67.686%
2025-04-22	72.7300	73.7500	71.6600	73.6300	+2.735%	248,212	+69.849%
2025-04-21	71.2700	71.9600	69.8750	71.6700	-0.195%	314,220	+74.494%
2025-04-17	70.9000	72.1400	70.5350	71.8100	+1.556%	248,048	+74.154%
2025-04-16	70.2100	71.2150	69.3601	70.7100	+1.435%	369,112	+76.863%
2025-04-15	67.5600	69.9650	67.3150	69.7100	-0.115%	441,518	+79.400%
2025-04-14	69.6300	70.3500	67.5000	69.7900	+2.467%	568,155	+79.195%
2025-04-11	66.8900	68.3300	65.5400	68.1100	+1.596%	422,095	+83.615%
2025-04-10	68.8500	69.6050	65.1000	67.0400	-9.123%	802,273	+86.545%
2025-04-09	66.5700	74.7300	65.5900	73.7700	+9.671%	510,018	+69.527%
2025-04-08	72.3900	72.3900	66.3650	67.2650	-5.060%	434,428	+85.921%
2025-04-07	70.1900	74.9700	68.1450	70.8500	-2.060%	673,754	+76.514%
2025-04-04	71.7850	73.0500	68.6050	72.3400	-3.328%	513,914	+72.878%
2025-04-03	75.9200	78.8700	74.3300	74.8300	-5.230%	493,506	+67.125%
2025-04-02	76.7400	79.7500	76.3500	78.9600	+2.042%	242,166	+58.384%
2025-04-01	77.6100	78.9450	76.5100	77.3800	-0.309%	249,985	+61.618%
2025-03-31	77.0600	78.2200	76.4200	77.6200	-0.932%	416,435	+61.118%
2025-03-28	79.3400	79.5300	77.3800	78.3500	-1.780%	270,131	+59.617%
2025-03-27	83.7800	83.7800	77.9350	79.7700	-5.441%	554,723	+56.776%
2025-03-26	81.9200	84.4200	81.8150	84.3600	+2.815%	372,190	+48.246%
2025-03-25	81.7800	82.3000	80.8900	82.0500	+0.737%	247,712	+52.419%
2025-03-24	80.7000	81.8600	80.4100	81.4500	+1.457%	260,606	+53.542%
2025-03-21	80.9300	81.5100	79.5200	80.2800	-2.145%	817,036	+55.780%
2025-03-20	79.9500	82.6400	79.4500	82.0400	+1.409%	390,312	+52.438%
2025-03-19	80.8500	81.5750	80.0000	80.9000	+0.310%	453,646	+54.586%
2025-03-18	80.0000	81.2800	79.6200	80.6500	+0.574%	279,884	+55.065%
2025-03-17	80.4200	81.8700	79.3200	80.1900	-0.521%	392,757	+55.955%
2025-03-14	81.6900	82.2300	80.3600	80.6100	-0.198%	368,918	+55.142%
2025-03-13	83.0800	84.1150	80.6200	80.7700	-3.408%	281,274	+54.835%
2025-03-12	84.5400	86.0200	82.7900	83.6200	-1.240%	218,412	+49.558%
2025-03-11	87.2900	88.0650	84.2500	84.6700	-2.812%	353,287	+47.703%
2025-03-10	87.3900	88.3700	86.5850	87.1200	-0.639%	369,282	+43.549%
2025-03-07	87.1600	87.9900	85.2550	87.6800	+0.378%	325,624	+42.632%
2025-03-06	86.3600	88.2600	85.6850	87.3500	+0.924%	294,310	+43.171%
2025-03-05	83.9500	86.7000	83.6200	86.5500	+4.353%	349,839	+44.495%
2025-03-04	81.6100	83.5650	79.1200	82.9400	-1.414%	477,870	+50.784%
2025-03-03	86.2600	88.6100	83.6000	84.1300	-2.987%	298,336	+48.651%
2025-02-28	86.5200	87.8900	85.1600	86.7200	+0.173%	380,899	+44.211%
2025-02-27	87.4500	88.3500	86.3600	86.5700	-1.848%	229,658	+44.461%
2025-02-26	89.1300	89.5900	87.0173	88.2000	-1.165%	275,061	+41.791%
2025-02-25	88.5200	89.8100	88.0800	89.2400	+1.271%	301,715	+40.139%
2025-02-24	88.8000	89.5200	87.6449	88.1200	-0.553%	272,994	+41.920%
2025-02-21	90.3300	91.6000	87.8300	88.6100	-2.283%	366,391	+41.135%
2025-02-20	89.4200	90.7550	89.1050	90.6800	+1.705%	262,674	+37.914%
2025-02-19	87.1900	90.0000	86.6287	89.1600	+2.049%	563,274	+40.265%
2025-02-18	83.5700	90.5700	82.6700	87.3700	+4.999%	726,265	+43.138%
2025-02-14	82.8200	84.0000	82.0400	83.2100	+1.948%	526,779	+50.294%
2025-02-13	80.6000	82.0100	80.6000	81.6200	+1.694%	255,838	+53.222%
2025-02-12	80.4200	80.6700	79.5500	80.2600	-1.097%	264,103	+55.819%
2025-02-11	79.7200	81.5100	79.7200	81.1500	+0.632%	289,153	+54.110%
2025-02-10	81.1800	81.3850	80.3635	80.6400	-0.050%	207,487	+55.084%
2025-02-07	81.2900	81.3600	79.3100	80.6800	-0.604%	333,676	+55.007%
2025-02-06	83.4300	84.6800	80.7400	81.1700	-1.624%	251,294	+54.072%
2025-02-05	82.8700	83.3300	81.9000	82.5100	-0.181%	803,805	+51.570%
2025-02-04	81.3600	82.6750	81.3600	82.6600	+1.748%	279,943	+51.294%
2025-02-03	81.4900	81.8400	75.7500	81.2400	-3.355%	735,408	+53.939%
2025-01-31	86.1400	86.6800	83.2400	84.0600	-3.090%	322,218	+48.775%
2025-01-30	85.9500	87.8750	85.9000	86.7400	+1.867%	220,236	+44.178%
2025-01-29	84.6900	86.4800	84.3100	85.1500	-0.246%	229,439	+46.870%
2025-01-28	86.7300	86.7300	84.7600	85.3600	-1.874%	278,716	+46.509%
2025-01-27	87.1600	88.3957	86.3400	86.9900	+1.576%	288,916	+43.764%
2025-01-24	85.2100	85.7800	84.4400	85.6400	+0.824%	191,950	+46.030%
2025-01-23	85.2300	85.7900	84.0200	84.9400	-1.060%	292,941	+47.233%
2025-01-22	86.2300	86.6600	85.4050	85.8500	-1.310%	276,294	+45.673%
2025-01-21	84.6300	87.1800	83.8400	86.9900	+3.523%	292,145	+43.764%
2025-01-17	84.9100	85.7800	84.0000	84.0300	-0.308%	208,386	+48.828%
2025-01-16	84.8200	85.4000	83.3000	84.2900	-0.765%	236,059	+48.369%
2025-01-15	85.8500	86.7800	84.5050	84.9400	+1.011%	203,431	+47.233%
2025-01-14	83.9300	84.5400	82.8550	84.0900	+1.021%	207,374	+48.722%
2025-01-13	82.0600	83.4050	81.7350	83.2400	+0.946%	172,546	+50.240%
2025-01-10	83.6000	83.7700	82.1400	82.4600	-2.897%	221,674	+51.661%
2025-01-08	85.4500	85.4500	83.5300	84.9200	-1.929%	270,736	+47.268%
2025-01-07	88.1400	88.7600	86.0500	86.5900	-1.401%	243,253	+44.428%
2025-01-06	87.8000	89.8225	87.6200	87.8200	+0.665%	171,386	+42.405%
2025-01-03	87.0100	87.5340	85.8900	87.2400	+0.495%	374,308	+43.352%
2025-01-02	89.1800	90.2200	86.6100	86.8100	-2.153%	264,361	+44.062%
2024-12-31	89.0500	90.2550	88.3200	88.7200	+0.079%	213,868	+40.960%
2024-12-30	88.7000	89.3700	87.7000	88.6500	-0.761%	239,458	+41.072%
2024-12-27	87.5800	89.5500	87.5800	89.3300	+1.419%	222,505	+39.998%
2024-12-26	87.1800	88.6500	87.0000	88.0800	+0.559%	196,011	+41.985%
2024-12-24	86.9000	87.7900	86.3400	87.5900	+0.690%	129,721	+42.779%
2024-12-23	85.4800	87.4650	85.4200	86.9900	+1.493%	262,151	+43.764%
2024-12-20	84.0100	87.1682	84.0100	85.7100	+0.257%	665,092	+45.911%
2024-12-19	87.4600	88.2300	84.0800	85.4900	-1.168%	302,220	+46.286%
2024-12-18	89.4900	91.0000	85.8300	86.5000	-3.557%	385,244	+44.578%
2024-12-17	89.7000	91.5100	89.4400	89.6900	-0.851%	337,715	+39.436%
2024-12-16	92.2000	93.1000	90.2200	90.4600	-2.867%	265,547	+38.249%
2024-12-13	92.6000	93.3750	91.0450	93.1300	-0.225%	217,050	+34.285%
2024-12-12	92.9800	94.6000	92.8350	93.3400	-0.011%	268,601	+33.983%
2024-12-11	93.6800	93.6850	89.6300	93.3500	-0.448%	387,328	+33.969%
2024-12-10	93.4300	94.8050	92.3550	93.7700	+0.958%	439,853	+33.369%
2024-12-09	93.4600	96.1000	92.4550	92.8800	-0.349%	406,582	+34.647%
2024-12-06	95.3600	95.3600	92.2000	93.2050	-0.909%	302,250	+34.177%
2024-12-05	96.1900	97.6700	93.9500	94.0600	-1.775%	255,591	+32.958%
2024-12-04	95.1700	97.5700	94.5800	95.7600	+0.683%	310,796	+30.597%
2024-12-03	95.1700	95.3570	93.2800	95.1100	-0.257%	252,539	+31.490%
2024-12-02	93.8300	96.5100	93.0650	95.3550	+2.126%	368,131	+31.152%
2024-11-29	92.5900	93.5600	91.2500	93.3700	+1.412%	193,332	+33.940%
2024-11-27	92.5200	94.0000	91.8500	92.0700	+0.656%	221,788	+35.831%
2024-11-26	94.8400	95.4500	91.4100	91.4700	-4.580%	296,921	+36.722%
2024-11-25	92.9900	96.6500	92.9500	95.8600	+4.184%	233,085	+30.461%
2024-11-22	90.5500	92.5700	90.3800	92.0100	+1.849%	195,160	+35.920%
2024-11-21	87.5000	90.3400	87.0000	90.3400	+3.275%	267,024	+38.433%
2024-11-20	86.4200	87.5500	86.2700	87.4750	+0.419%	254,286	+42.967%
2024-11-19	88.7200	89.0700	86.8700	87.1100	-3.233%	215,662	+43.566%
2024-11-18	91.9900	92.3900	89.6550	90.0200	-1.821%	255,185	+38.925%
2024-11-15	92.6400	93.0400	90.5259	91.6900	-0.456%	207,315	+36.394%
2024-11-14	93.9000	95.3800	91.7600	92.1100	-1.833%	423,821	+35.772%
2024-11-13	94.6700	94.8600	93.4150	93.8300	-0.329%	245,859	+33.284%
2024-11-12	92.6600	94.6600	92.2300	94.1400	+0.695%	252,906	+32.845%
2024-11-11	92.8500	93.9200	92.5500	93.4900	+1.520%	232,007	+33.768%
2024-11-08	92.0100	92.7900	91.6500	92.0900	-0.314%	161,339	+35.802%
2024-11-07	93.3500	94.3300	92.2400	92.3800	-0.581%	193,103	+35.376%
2024-11-06	96.1200	96.6400	91.6700	92.9200	+1.641%	458,236	+34.589%
2024-11-05	89.8900	91.5000	88.8200	91.4200	+1.128%	216,263	+36.797%
2024-11-04	91.1500	92.3300	89.8700	90.4000	-0.866%	223,599	+38.341%
2024-11-01	91.2000	92.8200	90.4500	91.1900	+1.042%	353,486	+37.142%
2024-10-31	94.5300	95.0850	90.0100	90.2500	-4.305%	586,357	+38.571%
2024-10-30	95.3100	95.4950	94.0400	94.3100	-1.812%	315,115	+32.605%
2024-10-29	95.5700	96.1700	94.4900	96.0500	+0.230%	333,207	+30.203%
2024-10-28	93.3200	95.9100	92.3200	95.8300	+3.176%	293,404	+30.502%
2024-10-25	92.8700	93.6800	91.3400	92.8800	+0.443%	386,768	+34.647%
2024-10-24	92.2600	96.4100	90.1900	92.4700	+5.547%	725,927	+35.244%
2024-10-23	88.0100	88.5200	86.7700	87.6100	-0.736%	387,543	+42.746%
2024-10-22	87.9700	88.6000	86.9800	88.2600	+0.616%	325,593	+41.695%
2024-10-21	90.9900	91.3919	87.6400	87.7200	-4.173%	326,615	+42.567%
2024-10-18	92.0800	93.5700	90.7700	91.5400	+1.272%	391,420	+36.618%
2024-10-17	90.2100	91.6700	89.5300	90.3900	-0.331%	273,247	+38.356%
2024-10-16	90.4200	91.7100	90.2200	90.6900	+1.014%	312,538	+37.898%
2024-10-15	90.8700	92.5100	89.6800	89.7800	-1.600%	471,927	+39.296%
2024-10-14	92.4500	92.4500	90.6400	91.2400	-1.596%	394,802	+37.067%
2024-10-11	91.2800	93.3757	91.2800	92.7200	+0.925%	227,973	+34.879%
2024-10-10	91.1900	92.3000	90.9900	91.8700	-0.304%	277,221	+36.127%
2024-10-09	90.0000	92.2100	89.8000	92.1500	+2.389%	403,257	+35.714%
2024-10-08	91.6300	92.4200	89.8650	90.0000	-2.206%	353,959	+38.956%
2024-10-07	91.7300	92.5700	91.2600	92.0300	-0.303%	283,237	+35.890%
2024-10-04	92.3800	92.9800	91.4800	92.3100	+1.775%	181,207	+35.478%
2024-10-03	92.5400	92.5400	90.4300	90.7000	-3.036%	340,308	+37.883%
2024-10-02	93.7700	94.5500	93.0700	93.5400	-0.043%	221,511	+33.697%
2024-10-01	94.9400	94.9500	93.0400	93.5800	-1.743%	271,593	+33.640%
2024-09-30	95.7400	97.9500	94.7900	95.2400	-2.107%	222,814	+31.310%
2024-09-27	97.6800	100.2650	96.8150	97.2900	+0.965%	564,678	+28.544%
2024-09-26	95.2500	97.4800	95.0100	96.3600	+2.511%	240,271	+29.784%
2024-09-25	95.8200	96.7900	93.9100	94.0000	-2.883%	263,707	+33.043%
2024-09-24	95.5900	97.7100	94.9000	96.7900	+2.402%	257,298	+29.208%
2024-09-23	95.4400	97.1100	94.4400	94.5200	-0.818%	181,295	+32.311%
2024-09-20	97.5000	97.7000	94.8200	95.3000	+0.158%	434,385	+31.228%
2024-09-19	94.9500	95.8000	93.8450	95.1500	+2.998%	167,909	+31.435%
2024-09-18	94.0300	95.5800	92.1800	92.3800	-1.272%	201,400	+35.376%
2024-09-17	92.0000	94.8500	92.0000	93.5700	+3.062%	185,110	+33.654%
2024-09-16	90.7100	91.4700	90.3600	90.7900	+0.298%	205,937	+37.746%
2024-09-13	90.1300	91.6900	89.4600	90.5200	+2.063%	285,040	+38.157%
2024-09-12	90.3000	90.8900	88.3700	88.6900	-1.192%	387,440	+41.008%
2024-09-11	93.3500	93.5950	89.3500	89.7600	-4.490%	461,983	+39.327%
2024-09-10	95.9800	95.9800	92.0000	93.9800	-2.125%	208,019	+33.071%
2024-09-09	96.9200	97.8650	95.5300	96.0200	-0.765%	148,269	+30.244%
2024-09-06	99.8300	100.4000	96.5900	96.7600	-2.997%	128,519	+29.248%
2024-09-05	99.3700	100.2799	97.7200	99.7500	+0.839%	205,962	+25.373%
2024-09-04	99.1400	99.8300	98.2300	98.9200	-0.723%	120,130	+26.425%
2024-09-03	100.4600	100.5900	98.8450	99.6400	-1.571%	226,099	+25.512%
2024-08-30	101.7900	101.7900	99.7319	101.2300	+0.178%	164,031	+23.540%
2024-08-29	101.2300	101.5100	99.8229	101.0500	+1.121%	173,060	+23.761%
2024-08-28	100.5600	100.9700	98.9000	99.9300	-0.991%	119,940	+25.148%
2024-08-27	100.3300	101.5000	99.3950	100.9300	-0.247%	257,714	+23.908%
2024-08-26	101.5400	102.3100	100.8100	101.1800	+0.278%	176,454	+23.602%
2024-08-23	98.1700	101.8000	97.5900	100.9000	+3.956%	202,728	+23.944%
2024-08-22	98.4000	98.6700	96.8300	97.0600	-1.811%	151,167	+28.848%
2024-08-21	97.8400	99.2150	96.6500	98.8500	+2.118%	197,585	+26.515%
2024-08-20	98.0600	98.4300	96.6600	96.8000	-1.606%	133,310	+29.194%
2024-08-19	98.1500	99.3600	97.8550	98.3800	+1.183%	169,867	+27.119%
2024-08-16	97.1100	97.8500	96.3900	97.2300	-0.010%	169,674	+28.623%
2024-08-15	98.9200	99.9900	96.9600	97.2400	+1.029%	275,760	+28.610%
2024-08-14	98.8700	99.2500	95.4000	96.2500	-1.986%	175,256	+29.932%
2024-08-13	96.7800	98.4200	96.7650	98.2000	+1.520%	202,395	+27.352%
2024-08-12	98.7100	98.7100	96.3100	96.7300	-1.547%	193,140	+29.288%
2024-08-09	100.1200	100.1200	97.8900	98.2500	-2.268%	248,810	+27.288%
2024-08-08	99.7600	101.4100	99.0400	100.5300	+2.019%	361,885	+24.401%
2024-08-07	101.6600	102.8300	97.9500	98.5400	-1.460%	359,925	+26.913%
2024-08-06	101.6900	101.9000	98.7000	100.0000	-1.980%	278,500	+25.060%
2024-08-05	99.0500	102.4300	96.5700	102.0200	-2.252%	469,225	+22.584%
2024-08-02	109.3200	109.3200	104.0600	104.3700	-7.012%	268,181	+19.824%
2024-08-01	114.7700	116.6000	110.6000	112.2400	-2.856%	387,399	+11.422%
2024-07-31	115.4000	117.9400	114.5100	115.5400	+0.575%	435,905	+8.240%
2024-07-30	111.1200	115.1200	110.7000	114.8800	+3.384%	295,014	+8.861%
2024-07-29	111.3500	113.0200	110.3100	111.1200	-0.368%	313,263	+12.545%
2024-07-26	114.0700	115.2674	109.8600	111.5300	-1.397%	382,468	+12.131%
2024-07-25	111.7000	113.8400	108.2200	113.1100	+6.336%	615,034	+10.565%
2024-07-24	106.3600	109.2600	106.2500	106.3700	-0.931%	312,491	+17.571%
2024-07-23	107.4300	108.9700	106.3400	107.3700	-0.223%	330,488	+16.476%
2024-07-22	107.8400	108.5250	105.8750	107.6100	-0.306%	362,786	+16.216%
2024-07-19	112.9400	112.9400	106.6400	107.9400	-4.941%	311,545	+15.861%
2024-07-18	114.3600	116.9700	113.1900	113.5500	-0.778%	172,069	+10.137%
2024-07-17	114.5400	115.5767	112.6300	114.4400	-0.487%	358,553	+9.280%
2024-07-16	112.3800	115.2400	111.9900	115.0000	+3.445%	325,024	+8.748%
2024-07-15	110.7100	112.4000	109.3800	111.1700	+0.844%	189,435	+12.494%
2024-07-12	107.2500	111.1200	106.6500	110.2400	+1.398%	360,992	+13.443%
2024-07-11	107.6400	109.6829	106.9100	108.7200	+3.503%	322,601	+15.029%
2024-07-10	104.0300	105.5900	103.3100	105.0400	+1.517%	180,382	+19.059%
2024-07-09	105.6200	105.6200	103.2950	103.4700	-2.460%	518,362	+20.866%
2024-07-08	108.8200	109.2800	105.6750	106.0800	-1.577%	215,917	+17.892%
2024-07-05	107.2100	108.4200	107.0700	107.7800	-0.278%	176,130	+16.033%
2024-07-03	108.5200	109.4600	107.8500	108.0800	+0.493%	122,576	+15.711%
2024-07-02	105.3800	108.8100	104.4628	107.5500	+2.059%	155,641	+16.281%
2024-07-01	106.3900	107.7900	104.9628	105.3800	-1.237%	157,425	+18.675%
2024-06-28	106.5500	107.2100	105.5100	106.7000	+1.090%	296,634	+17.207%
2024-06-27	106.1300	106.2150	104.9401	105.5500	-0.161%	184,055	+18.484%
2024-06-26	105.1900	105.8600	103.4800	105.7200	-0.452%	282,180	+18.294%
2024-06-25	107.7000	108.3400	105.9100	106.2000	-1.966%	225,367	+17.759%
2024-06-24	107.0400	110.0700	107.0400	108.3300	+1.252%	234,514	+15.444%
2024-06-21	105.5400	107.2000	104.8050	106.9900	+1.818%	593,266	+16.889%
2024-06-20	103.0300	106.3500	103.0200	105.0800	+1.438%	246,705	+19.014%
2024-06-18	105.0600	105.5350	102.6500	103.5900	-1.680%	209,350	+20.726%
2024-06-17	103.9900	105.8250	103.5250	105.3600	+1.347%	192,877	+18.698%
2024-06-14	104.5500	104.5500	101.4200	103.9600	-2.128%	251,794	+20.296%
2024-06-13	107.3500	107.7800	104.9000	106.2200	-1.502%	173,086	+17.737%
2024-06-12	107.5000	109.3100	106.3445	107.8400	+3.043%	224,956	+15.968%
2024-06-11	105.0000	105.2600	103.3400	104.6550	-0.998%	328,931	+19.497%
2024-06-10	105.1100	106.6750	103.8400	105.7100	-0.630%	340,008	+18.305%
2024-06-07	106.2700	108.1600	105.8600	106.3800	-1.014%	223,228	+17.560%
2024-06-06	107.3300	108.7800	106.3300	107.4700	-0.472%	136,557	+16.367%
2024-06-05	108.9400	108.9400	106.3500	107.9800	-0.662%	161,335	+15.818%
2024-06-04	111.2000	111.3000	108.4400	108.7000	-2.371%	223,394	+15.051%
2024-06-03	112.0500	112.7300	110.8750	111.3400	-0.027%	205,228	+12.323%
2024-05-31	110.3100	111.4100	108.8000	111.3700	+1.126%	161,197	+12.292%
2024-05-30	108.4600	110.1550	108.1400	110.1300	+2.242%	159,615	+13.557%
2024-05-29	107.5600	108.5300	107.4800	107.7150	-1.441%	130,131	+16.103%
2024-05-28	110.4300	110.5092	108.6700	109.2900	-0.505%	138,360	+14.429%
2024-05-24	109.3700	110.3100	108.8750	109.8450	+0.960%	161,295	+13.851%
2024-05-23	111.8400	111.8400	108.2500	108.8000	-2.909%	192,069	+14.945%
2024-05-22	111.8400	112.5600	111.3550	112.0600	-0.382%	110,298	+11.601%
2024-05-21	112.5500	113.2000	111.6750	112.4900	-0.776%	145,708	+11.174%
2024-05-20	113.8100	115.1599	113.2200	113.3700	-0.718%	126,570	+10.311%
2024-05-17	115.8700	115.8700	113.8900	114.1900	-1.373%	143,840	+9.519%
2024-05-16	116.3700	116.7500	115.3800	115.7800	-0.805%	132,772	+8.015%
2024-05-15	117.9200	117.9200	114.6600	116.7200	-0.163%	177,003	+7.145%
2024-05-14	116.9700	117.3300	115.5300	116.9100	+1.626%	182,341	+6.971%
2024-05-13	115.2500	116.6700	114.1500	115.0400	+0.524%	208,494	+8.710%
2024-05-10	116.0100	116.0100	113.4600	114.4400	-0.892%	169,357	+9.280%
2024-05-09	116.5800	117.4700	115.0900	115.4700	-0.901%	127,179	+8.305%
2024-05-08	114.4000	116.5400	114.4000	116.5200	+0.344%	224,198	+7.329%
2024-05-07	115.7300	117.4450	115.2500	116.1200	+0.772%	213,491	+7.699%
2024-05-06	115.2300	116.6600	114.5900	115.2300	+0.445%	309,907	+8.531%
2024-05-03	116.5800	117.6300	113.3800	114.7200	-0.494%	247,958	+9.013%
2024-05-02	114.1800	115.4200	113.3300	115.2900	+2.663%	324,475	+8.474%
2024-05-01	110.6300	114.2000	110.6300	112.3000	+1.510%	374,717	+11.362%
2024-04-30	111.6100	112.0200	110.0700	110.6300	-1.932%	313,295	+13.043%
2024-04-29	111.9900	114.5400	111.0600	112.8100	+0.553%	283,969	+10.859%
2024-04-26	110.9500	114.3200	110.9500	112.1900	+2.307%	437,073	+11.472%
2024-04-25	110.7500	110.9800	105.1900	109.6600	-1.332%	789,538	+14.043%
2024-04-24	108.9900	111.8550	108.9900	111.1400	+1.211%	339,925	+12.525%
2024-04-23	108.5000	110.5300	108.2600	109.8100	+1.676%	379,355	+13.888%
2024-04-22	108.3000	108.8650	107.0600	108.0000	-0.148%	340,821	+15.796%
2024-04-19	107.0700	108.5300	107.0700	108.1600	+0.436%	271,646	+15.625%
2024-04-18	107.4700	110.6000	105.7600	107.6900	+0.805%	273,106	+16.130%
2024-04-17	108.6900	108.8700	106.6300	106.8300	-0.623%	219,628	+17.064%
2024-04-16	108.2500	108.6400	106.8700	107.5000	-1.113%	265,345	+16.335%
2024-04-15	109.7000	110.5000	108.1650	108.7100	-0.147%	225,407	+15.040%
2024-04-12	112.4900	112.5000	108.8000	108.8700	-4.206%	223,518	+14.871%
2024-04-11	114.5100	114.5100	111.4400	113.6500	+0.115%	276,162	+10.040%
2024-04-10	114.8000	114.8000	110.2300	113.5200	-0.482%	367,305	+10.166%
2024-04-09	112.8000	114.5200	112.0300	114.0700	+1.603%	284,035	+9.634%
2024-04-08	110.7200	112.7700	110.7200	112.2700	+2.147%	340,834	+11.392%
2024-04-05	110.5000	111.2000	109.0900	109.9100	-0.982%	389,513	+13.784%
2024-04-04	115.8300	115.9550	110.7800	111.0000	-3.167%	233,552	+12.667%
2024-04-03	113.9900	115.5750	113.6750	114.6300	-0.408%	181,170	+9.099%
2024-04-02	116.4600	116.9100	112.6300	115.1000	-1.867%	258,704	+8.653%
2024-04-01	117.7900	119.1600	115.5450	117.2900	-0.272%	280,060	+6.625%
2024-03-28	117.7600	118.9300	116.9000	117.6100	+0.401%	248,277	+6.334%
2024-03-27	113.7600	117.2300	113.1450	117.1400	+3.691%	314,646	+6.761%
2024-03-26	114.1300	114.6000	112.6300	112.9700	-0.423%	237,820	+10.702%
2024-03-25	113.5800	115.8340	113.3300	113.4500	-0.281%	205,441	+10.234%
2024-03-22	114.8200	115.7400	113.5300	113.7700	-1.198%	260,610	+9.924%
2024-03-21	115.0400	115.8600	114.0000	115.1500	+0.261%	329,055	+8.606%
2024-03-20	112.5300	115.4750	112.5300	114.8500	+1.458%	207,090	+8.890%
2024-03-19	114.2000	114.7800	112.7400	113.2000	-0.597%	266,688	+10.477%
2024-03-18	114.5300	115.0800	112.3000	113.8800	+0.913%	306,795	+9.817%
2024-03-15	113.3600	115.8650	112.1800	112.8500	-0.538%	441,799	+10.820%

document.getElementById("nbPBTD").onerror = function(){this.style.display='none';}; .dark-mode .sC2mLv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sC2mLv{ color: #333333; background-color: white; border: 2px solid #333333; }VCVISTEON CORPORATIONstock NASDAQ

VC
VISTEON CORPORATION
stock NASDAQ