Dark

VC
VISTEON CORPORATION
stock NASDAQ

At Close

Dec 26, 2025 3:59:55 PM EST

97.34USD+0.392%(+0.38)190,661

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-96.96)0

After-hours

Dec 26, 2025 4:00:30 PM EST

97.30USD-0.041%(-0.04)4,037

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	97.1900	98.0600	96.4300	97.3000	+0.351%	190,661	0.000%
2025-12-24	97.2000	97.9025	95.9900	96.9600	+0.052%	212,357	+0.351%
2025-12-23	98.3600	98.5800	96.5600	96.9100	-1.283%	457,254	+0.402%
2025-12-22	99.9800	100.4400	98.0000	98.1700	-1.692%	405,770	-0.886%
2025-12-19	100.2000	101.2600	99.2900	99.8600	-0.309%	986,221	-2.564%
2025-12-18	101.1300	102.2450	99.6300	100.1700	+0.200%	517,149	-2.865%
2025-12-17	102.0000	102.5050	99.2500	99.9700	-1.971%	503,794	-2.671%
2025-12-16	103.4600	103.7500	100.9300	101.9800	-0.653%	410,325	-4.589%
2025-12-15	104.0400	104.0400	101.8700	102.6500	-0.749%	326,986	-5.212%
2025-12-12	104.8300	105.9300	103.3300	103.4250	-0.696%	274,935	-5.922%
2025-12-11	103.9700	104.7700	103.3000	104.1500	+0.376%	283,277	-6.577%
2025-12-10	100.5100	104.5775	100.2500	103.7600	+3.853%	489,440	-6.226%
2025-12-09	99.1000	100.9400	98.9100	99.9100	+0.150%	309,531	-2.612%
2025-12-08	99.6000	101.5300	98.5700	99.7600	+0.281%	344,086	-2.466%
2025-12-05	100.5700	101.7450	99.4700	99.4800	-1.084%	268,623	-2.191%
2025-12-04	101.6300	103.3756	99.5600	100.5700	-1.053%	647,662	-3.251%
2025-12-03	101.4300	103.1800	100.7950	101.6400	+1.054%	267,784	-4.270%
2025-12-02	102.1400	102.4700	100.3925	100.5800	-1.373%	308,073	-3.261%
2025-12-01	102.4700	103.9600	101.3700	101.9800	-1.230%	229,075	-4.589%
2025-11-28	104.0600	104.0600	102.6900	103.2500	+0.145%	121,474	-5.763%
2025-11-26	102.8000	104.0650	101.8000	103.1000	+0.185%	275,231	-5.626%
2025-11-25	101.1400	103.8700	101.1400	102.9100	+1.680%	237,634	-5.451%
2025-11-24	101.5800	103.1300	101.0600	101.2100	-0.736%	228,139	-3.863%
2025-11-21	97.9700	102.8200	97.9700	101.9600	+4.296%	290,543	-4.570%
2025-11-20	101.1200	102.7000	97.1700	97.7600	-2.629%	552,449	-0.471%
2025-11-19	101.0900	101.4500	100.0100	100.4000	-0.791%	324,377	-3.088%
2025-11-18	99.8400	101.9200	99.4850	101.2000	+0.837%	274,860	-3.854%
2025-11-17	104.0600	104.6200	99.9900	100.3600	-4.524%	476,281	-3.049%
2025-11-14	105.1500	105.4000	103.3200	105.1150	-0.816%	258,099	-7.435%
2025-11-13	106.7900	108.4550	104.9025	105.9800	-0.963%	337,855	-8.190%
2025-11-12	108.2100	108.8350	105.7400	107.0100	-1.109%	311,901	-9.074%
2025-11-11	106.9600	108.5300	106.6450	108.2100	+0.923%	284,576	-10.082%
2025-11-10	106.9500	108.6000	106.9500	107.2200	+0.516%	311,697	-9.252%
2025-11-07	104.2600	107.2600	103.7000	106.6700	+2.498%	264,242	-8.784%
2025-11-06	105.7400	106.1250	103.4800	104.0700	-2.171%	224,925	-6.505%
2025-11-05	106.0000	107.8200	104.9250	106.3800	+0.844%	330,581	-8.535%
2025-11-04	106.5700	106.8100	104.4000	105.4900	-1.347%	291,249	-7.764%
2025-11-03	106.0500	110.0600	105.5900	106.9300	-0.215%	677,611	-9.006%
2025-10-31	104.5600	107.4700	104.1690	107.1600	+1.718%	671,426	-9.201%
2025-10-30	103.5300	106.4706	103.2250	105.3500	+1.104%	533,145	-7.641%
2025-10-29	107.3000	108.2250	103.6800	104.2000	-2.907%	612,780	-6.622%
2025-10-28	104.0800	107.4200	104.0800	107.3200	+3.192%	588,851	-9.337%
2025-10-27	107.3700	108.7600	103.8900	104.0000	-3.543%	741,311	-6.442%
2025-10-24	109.3400	110.1000	106.7350	107.8200	-2.177%	696,143	-9.757%
2025-10-23	115.8800	115.8800	109.8100	110.2200	-4.456%	756,190	-11.722%
2025-10-22	116.4400	116.8900	115.2000	115.3600	-1.284%	459,465	-15.655%
2025-10-21	115.4100	117.1300	114.6500	116.8600	+1.954%	309,174	-16.738%
2025-10-20	114.4900	115.5950	113.0000	114.6200	+0.738%	485,865	-15.111%
2025-10-17	115.0000	116.1050	112.9850	113.7800	-1.566%	341,973	-14.484%
2025-10-16	115.9200	115.9200	113.6850	115.5900	-0.345%	309,167	-15.823%
2025-10-15	114.1300	116.1200	113.3928	115.9900	+2.383%	401,328	-16.113%
2025-10-14	110.7000	113.4000	109.3842	113.2900	+0.765%	1,038,406	-14.114%
2025-10-13	112.8500	114.0000	111.1700	112.4300	+1.499%	557,459	-13.457%
2025-10-10	113.0700	114.5700	110.4500	110.7700	-1.072%	428,388	-12.160%
2025-10-09	116.2900	116.2900	110.3820	111.9700	-4.020%	595,797	-13.102%
2025-10-08	119.9000	119.9000	115.5700	116.6600	-1.261%	564,583	-16.595%
2025-10-07	121.3000	121.3000	115.6438	118.1500	-2.821%	510,795	-17.647%
2025-10-06	121.4700	122.6222	120.2500	121.5800	+0.521%	260,696	-19.970%
2025-10-03	122.4100	123.2800	120.7800	120.9500	-1.067%	483,812	-19.554%
2025-10-02	121.0500	122.4500	119.8000	122.2550	+0.995%	459,988	-20.412%
2025-10-01	119.3200	121.9050	119.2900	121.0500	+0.993%	332,346	-19.620%
2025-09-30	121.1300	121.5500	119.2100	119.8600	-0.885%	295,153	-18.822%
2025-09-29	124.4700	124.5100	119.7100	120.9300	-1.874%	289,101	-19.540%
2025-09-26	120.6900	123.5400	119.7350	123.2400	+2.113%	228,428	-21.048%
2025-09-25	120.9300	122.2750	118.5700	120.6900	-0.149%	360,636	-19.380%
2025-09-24	124.1300	124.9100	120.4650	120.8700	-2.689%	291,969	-19.500%
2025-09-23	124.5300	126.1200	123.6900	124.2100	-0.249%	245,375	-21.665%
2025-09-22	124.7500	125.2700	122.4954	124.5200	-0.256%	366,937	-21.860%
2025-09-19	127.3800	127.6050	123.5800	124.8400	-1.994%	502,755	-22.060%
2025-09-18	125.7100	128.1100	125.3400	127.3800	+1.904%	255,394	-23.614%
2025-09-17	124.0400	128.1500	123.4850	125.0000	+0.929%	344,331	-22.160%
2025-09-16	123.8400	124.7450	122.0600	123.8500	-0.065%	387,372	-21.437%
2025-09-15	125.4600	125.8900	122.8400	123.9300	-0.530%	303,199	-21.488%
2025-09-12	127.6100	128.8700	124.4200	124.5900	-2.877%	192,287	-21.904%
2025-09-11	125.8500	128.5350	125.7450	128.2800	+2.174%	196,952	-24.150%
2025-09-10	126.7900	126.9600	124.0000	125.5500	-1.033%	205,694	-22.501%
2025-09-09	128.8800	129.0900	126.6300	126.8600	-1.476%	281,563	-23.301%
2025-09-08	126.3100	129.1000	125.8900	128.7600	+2.901%	289,050	-24.433%
2025-09-05	125.4600	126.6300	124.7800	125.1300	-0.215%	208,154	-22.241%
2025-09-04	123.0400	125.4800	122.3400	125.4000	+2.192%	296,162	-22.408%
2025-09-03	123.5500	125.0087	122.6300	122.7100	-0.752%	470,921	-20.707%
2025-09-02	122.4600	123.9000	121.0196	123.6400	-0.258%	181,744	-21.304%
2025-08-29	125.1200	125.2800	123.1950	123.9600	-0.713%	230,879	-21.507%
2025-08-28	127.1100	127.1100	124.0000	124.8500	-1.390%	285,505	-22.066%
2025-08-27	126.3100	128.3200	125.0200	126.6100	-0.698%	304,963	-23.150%
2025-08-26	126.0900	127.8400	126.0900	127.5000	+1.078%	212,417	-23.686%
2025-08-25	125.1900	127.5900	123.2100	126.1400	+0.606%	310,369	-22.863%
2025-08-22	121.6300	125.6757	120.5316	125.3800	+3.834%	282,936	-22.396%
2025-08-21	120.5000	121.5550	119.2700	120.7500	-0.141%	290,670	-19.420%
2025-08-20	121.2800	122.0200	119.7200	120.9200	-0.804%	563,764	-19.534%
2025-08-19	121.2600	123.1550	120.9500	121.9000	+1.086%	183,538	-20.180%
2025-08-18	121.0800	121.4550	120.3000	120.5900	-0.347%	225,990	-19.313%
2025-08-15	122.0200	122.4900	119.5100	121.0100	-0.493%	214,553	-19.593%
2025-08-14	121.2400	122.1650	120.0000	121.6100	-1.483%	237,369	-19.990%
2025-08-13	119.2000	123.7775	118.7600	123.4400	+3.810%	478,456	-21.176%
2025-08-12	114.2700	119.1100	113.4500	118.9100	+4.840%	418,038	-18.173%
2025-08-11	114.6600	115.2300	112.2700	113.4200	-0.622%	286,180	-14.213%
2025-08-08	113.3000	115.0000	112.6600	114.1300	+0.378%	159,347	-14.746%
2025-08-07	113.9800	115.0500	112.0000	113.7000	-0.009%	250,531	-14.424%
2025-08-06	113.8700	115.0300	113.3200	113.7100	-0.035%	281,009	-14.431%
2025-08-05	113.6400	114.4000	111.4500	113.7500	+0.744%	303,084	-14.462%
2025-08-04	110.5200	112.9300	109.7250	112.9100	+2.144%	405,992	-13.825%
2025-08-01	110.4500	110.6500	107.3200	110.5400	-0.549%	339,792	-11.978%
2025-07-31	110.9000	112.4350	109.8000	111.1500	-0.501%	278,608	-12.461%
2025-07-30	113.8900	114.2474	110.8150	111.7100	-1.759%	289,459	-12.899%
2025-07-29	115.3400	115.3400	112.9820	113.7100	-1.062%	490,959	-14.431%
2025-07-28	113.0300	115.6900	112.3100	114.9300	+1.421%	623,255	-15.340%
2025-07-25	116.3600	116.3600	112.7900	113.3200	-1.572%	394,570	-14.137%
2025-07-24	116.9400	117.9000	111.8800	115.1300	+0.832%	810,280	-15.487%
2025-07-23	111.4700	114.3400	110.0000	114.1800	+3.989%	571,884	-14.784%
2025-07-22	109.4900	111.3699	106.9900	109.8000	+0.596%	440,467	-11.384%
2025-07-21	109.5200	111.1100	108.8350	109.1500	-0.265%	454,258	-10.857%
2025-07-18	111.6300	111.6300	108.3400	109.4400	-0.879%	336,786	-11.093%
2025-07-17	110.4300	112.3804	109.6250	110.4100	+0.583%	483,758	-11.874%
2025-07-16	110.2700	111.2700	108.9500	109.7700	-0.553%	595,571	-11.360%
2025-07-15	114.7500	114.7500	110.2700	110.3800	-3.480%	464,087	-11.850%
2025-07-14	112.8500	114.7000	110.4500	114.3600	+3.278%	733,066	-14.918%
2025-07-11	111.3400	112.0000	108.6000	110.7300	+2.253%	855,833	-12.129%
2025-07-10	108.6300	111.3400	107.6150	108.2900	-0.405%	755,053	-10.149%
2025-07-09	105.0000	109.0450	105.0000	108.7300	+4.257%	723,487	-10.512%
2025-07-08	102.3500	104.7750	101.1500	104.2900	+2.638%	598,288	-6.702%
2025-07-07	101.3900	103.7900	100.1800	101.6100	-1.750%	409,287	-4.242%
2025-07-03	102.7800	104.1800	102.1300	103.4200	+0.525%	279,397	-5.918%
2025-07-02	100.1500	103.5150	99.8900	102.8800	+4.161%	576,509	-5.424%
2025-07-01	93.1600	99.9400	93.1600	98.7700	+5.863%	633,133	-1.488%
2025-06-30	93.8100	94.0150	92.5500	93.3000	-0.945%	477,161	+4.287%
2025-06-27	93.8400	95.6300	93.2850	94.1900	+0.577%	1,192,350	+3.302%
2025-06-26	91.5000	95.4799	91.1950	93.6500	+2.417%	217,243	+3.897%
2025-06-25	92.1200	92.4600	90.7460	91.4400	-0.749%	307,746	+6.409%
2025-06-24	91.1100	92.5600	90.0900	92.1300	+1.857%	283,388	+5.612%
2025-06-23	90.0000	90.6450	88.6900	90.4500	-0.055%	305,755	+7.573%
2025-06-20	91.3400	91.3400	89.4300	90.5000	-0.385%	698,716	+7.514%
2025-06-18	89.9500	91.3500	89.0050	90.8500	+0.900%	327,850	+7.100%
2025-06-17	91.5300	92.8000	89.9500	90.0400	-2.807%	400,854	+8.063%
2025-06-16	90.7700	92.9700	89.7300	92.6400	+3.094%	494,906	+5.030%
2025-06-13	91.1900	93.0000	89.3500	89.8600	-3.324%	513,082	+8.280%
2025-06-12	90.4500	93.0000	89.8100	92.9500	+2.053%	418,336	+4.680%
2025-06-11	91.0900	92.2600	90.1800	91.0800	+1.155%	536,276	+6.829%
2025-06-10	85.6200	90.1300	85.0950	90.0400	+6.518%	467,823	+8.063%
2025-06-09	83.6600	85.0100	83.5221	84.5300	+1.209%	316,184	+15.107%
2025-06-06	83.8000	84.5100	83.0000	83.5200	+1.028%	209,960	+16.499%
2025-06-05	82.2300	83.2600	81.7700	82.6700	-0.121%	215,856	+17.697%
2025-06-04	84.2800	84.5300	82.0900	82.7700	-1.535%	218,119	+17.555%
2025-06-03	82.3500	84.4599	81.8300	84.0600	+1.916%	191,808	+15.751%
2025-06-02	83.8600	83.8600	81.1800	82.4800	-2.304%	304,932	+17.968%
2025-05-30	84.3200	85.3800	84.0400	84.4250	-0.442%	268,140	+15.250%
2025-05-29	84.6400	85.1200	84.1500	84.8000	+0.928%	137,322	+14.741%
2025-05-28	86.0700	86.0700	83.9100	84.0200	-2.200%	214,190	+15.806%
2025-05-27	84.4300	86.1300	84.1650	85.9100	+3.494%	180,578	+13.258%
2025-05-23	81.9900	83.8600	81.6700	83.0100	-1.179%	262,133	+17.215%
2025-05-22	83.5400	84.6800	83.2500	84.0000	+0.179%	255,627	+15.833%
2025-05-21	84.1200	84.9888	83.5950	83.8500	-1.202%	298,022	+16.041%
2025-05-20	85.3300	86.1300	84.0800	84.8700	-0.352%	181,198	+14.646%
2025-05-19	85.5900	86.2888	84.1350	85.1700	-1.934%	467,816	+14.242%
2025-05-16	86.9100	87.3200	85.9700	86.8500	+0.150%	345,083	+12.032%
2025-05-15	86.6200	87.1800	85.8700	86.7200	-0.493%	363,299	+12.200%
2025-05-14	88.1900	88.4600	86.7050	87.1500	-2.057%	413,275	+11.647%
2025-05-13	88.7100	89.4200	87.8211	88.9800	+0.724%	272,096	+9.350%
2025-05-12	88.9600	91.3900	87.6000	88.3400	+4.594%	309,378	+10.143%
2025-05-09	83.9500	85.8800	83.9500	84.4600	+1.405%	261,439	+15.202%
2025-05-08	81.2800	84.2500	80.8550	83.2900	+3.146%	361,786	+16.821%
2025-05-07	81.2600	81.7150	80.0800	80.7500	+0.261%	280,771	+20.495%
2025-05-06	80.0300	81.2300	79.6400	80.5400	0.000%	244,513	+20.810%
2025-05-05	79.3800	81.5950	79.3800	80.5400	+0.814%	318,128	+20.810%
2025-05-02	80.5100	80.7900	78.8200	79.8900	+0.630%	248,796	+21.792%
2025-05-01	77.8800	80.3700	77.1900	79.3900	+0.253%	382,851	+22.560%
2025-04-30	79.2400	79.8950	78.4200	79.1900	-2.065%	441,429	+22.869%
2025-04-29	79.4100	81.2500	77.0020	80.8600	+0.798%	500,354	+20.331%
2025-04-28	79.2100	81.2900	79.0200	80.2200	+1.557%	372,365	+21.291%
2025-04-25	77.9200	79.3000	77.1850	78.9900	+1.243%	395,401	+23.180%
2025-04-24	76.7600	78.8400	75.1100	78.0200	+4.612%	456,849	+24.712%
2025-04-23	75.7000	77.3800	73.5400	74.5800	+1.290%	503,929	+30.464%
2025-04-22	72.7300	73.7500	71.6600	73.6300	+2.735%	248,212	+32.147%
2025-04-21	71.2700	71.9600	69.8750	71.6700	-0.195%	314,220	+35.761%
2025-04-17	70.9000	72.1400	70.5350	71.8100	+1.556%	248,048	+35.496%
2025-04-16	70.2100	71.2150	69.3601	70.7100	+1.435%	369,112	+37.604%
2025-04-15	67.5600	69.9650	67.3150	69.7100	-0.115%	441,518	+39.578%
2025-04-14	69.6300	70.3500	67.5000	69.7900	+2.467%	568,155	+39.418%
2025-04-11	66.8900	68.3300	65.5400	68.1100	+1.596%	422,095	+42.857%
2025-04-10	68.8500	69.6050	65.1000	67.0400	-9.123%	802,273	+45.137%
2025-04-09	66.5700	74.7300	65.5900	73.7700	+9.671%	510,018	+31.896%
2025-04-08	72.3900	72.3900	66.3650	67.2650	-5.060%	434,428	+44.652%
2025-04-07	70.1900	74.9700	68.1450	70.8500	-2.060%	673,754	+37.332%
2025-04-04	71.7850	73.0500	68.6050	72.3400	-3.328%	513,914	+34.504%
2025-04-03	75.9200	78.8700	74.3300	74.8300	-5.230%	493,506	+30.028%
2025-04-02	76.7400	79.7500	76.3500	78.9600	+2.042%	242,166	+23.227%
2025-04-01	77.6100	78.9450	76.5100	77.3800	-0.309%	249,985	+25.743%
2025-03-31	77.0600	78.2200	76.4200	77.6200	-0.932%	416,435	+25.354%
2025-03-28	79.3400	79.5300	77.3800	78.3500	-1.780%	270,131	+24.186%
2025-03-27	83.7800	83.7800	77.9350	79.7700	-5.441%	554,723	+21.976%
2025-03-26	81.9200	84.4200	81.8150	84.3600	+2.815%	372,190	+15.339%
2025-03-25	81.7800	82.3000	80.8900	82.0500	+0.737%	247,712	+18.586%
2025-03-24	80.7000	81.8600	80.4100	81.4500	+1.457%	260,606	+19.460%
2025-03-21	80.9300	81.5100	79.5200	80.2800	-2.145%	817,036	+21.201%
2025-03-20	79.9500	82.6400	79.4500	82.0400	+1.409%	390,312	+18.601%
2025-03-19	80.8500	81.5750	80.0000	80.9000	+0.310%	453,646	+20.272%
2025-03-18	80.0000	81.2800	79.6200	80.6500	+0.574%	279,884	+20.645%
2025-03-17	80.4200	81.8700	79.3200	80.1900	-0.521%	392,757	+21.337%
2025-03-14	81.6900	82.2300	80.3600	80.6100	-0.198%	368,918	+20.705%
2025-03-13	83.0800	84.1150	80.6200	80.7700	-3.408%	281,274	+20.466%
2025-03-12	84.5400	86.0200	82.7900	83.6200	-1.240%	218,412	+16.360%
2025-03-11	87.2900	88.0650	84.2500	84.6700	-2.812%	353,287	+14.917%
2025-03-10	87.3900	88.3700	86.5850	87.1200	-0.639%	369,282	+11.685%
2025-03-07	87.1600	87.9900	85.2550	87.6800	+0.378%	325,624	+10.972%
2025-03-06	86.3600	88.2600	85.6850	87.3500	+0.924%	294,310	+11.391%
2025-03-05	83.9500	86.7000	83.6200	86.5500	+4.353%	349,839	+12.421%
2025-03-04	81.6100	83.5650	79.1200	82.9400	-1.414%	477,870	+17.314%
2025-03-03	86.2600	88.6100	83.6000	84.1300	-2.987%	298,336	+15.654%
2025-02-28	86.5200	87.8900	85.1600	86.7200	+0.173%	380,899	+12.200%
2025-02-27	87.4500	88.3500	86.3600	86.5700	-1.848%	229,658	+12.395%
2025-02-26	89.1300	89.5900	87.0173	88.2000	-1.165%	275,061	+10.317%
2025-02-25	88.5200	89.8100	88.0800	89.2400	+1.271%	301,715	+9.032%
2025-02-24	88.8000	89.5200	87.6449	88.1200	-0.553%	272,994	+10.418%
2025-02-21	90.3300	91.6000	87.8300	88.6100	-2.283%	366,391	+9.807%
2025-02-20	89.4200	90.7550	89.1050	90.6800	+1.705%	262,674	+7.300%
2025-02-19	87.1900	90.0000	86.6287	89.1600	+2.049%	563,274	+9.130%
2025-02-18	83.5700	90.5700	82.6700	87.3700	+4.999%	726,265	+11.365%
2025-02-14	82.8200	84.0000	82.0400	83.2100	+1.948%	526,779	+16.933%
2025-02-13	80.6000	82.0100	80.6000	81.6200	+1.694%	255,838	+19.211%
2025-02-12	80.4200	80.6700	79.5500	80.2600	-1.097%	264,103	+21.231%
2025-02-11	79.7200	81.5100	79.7200	81.1500	+0.632%	289,153	+19.901%
2025-02-10	81.1800	81.3850	80.3635	80.6400	-0.050%	207,487	+20.660%
2025-02-07	81.2900	81.3600	79.3100	80.6800	-0.604%	333,676	+20.600%
2025-02-06	83.4300	84.6800	80.7400	81.1700	-1.624%	251,294	+19.872%
2025-02-05	82.8700	83.3300	81.9000	82.5100	-0.181%	803,805	+17.925%
2025-02-04	81.3600	82.6750	81.3600	82.6600	+1.748%	279,943	+17.711%
2025-02-03	81.4900	81.8400	75.7500	81.2400	-3.355%	735,408	+19.769%
2025-01-31	86.1400	86.6800	83.2400	84.0600	-3.090%	322,218	+15.751%
2025-01-30	85.9500	87.8750	85.9000	86.7400	+1.867%	220,236	+12.174%
2025-01-29	84.6900	86.4800	84.3100	85.1500	-0.246%	229,439	+14.269%
2025-01-28	86.7300	86.7300	84.7600	85.3600	-1.874%	278,716	+13.988%
2025-01-27	87.1600	88.3957	86.3400	86.9900	+1.576%	288,916	+11.852%
2025-01-24	85.2100	85.7800	84.4400	85.6400	+0.824%	191,950	+13.615%
2025-01-23	85.2300	85.7900	84.0200	84.9400	-1.060%	292,941	+14.551%
2025-01-22	86.2300	86.6600	85.4050	85.8500	-1.310%	276,294	+13.337%
2025-01-21	84.6300	87.1800	83.8400	86.9900	+3.523%	292,145	+11.852%
2025-01-17	84.9100	85.7800	84.0000	84.0300	-0.308%	208,386	+15.792%
2025-01-16	84.8200	85.4000	83.3000	84.2900	-0.765%	236,059	+15.435%
2025-01-15	85.8500	86.7800	84.5050	84.9400	+1.011%	203,431	+14.551%
2025-01-14	83.9300	84.5400	82.8550	84.0900	+1.021%	207,374	+15.709%
2025-01-13	82.0600	83.4050	81.7350	83.2400	+0.946%	172,546	+16.891%
2025-01-10	83.6000	83.7700	82.1400	82.4600	-2.897%	221,674	+17.997%
2025-01-08	85.4500	85.4500	83.5300	84.9200	-1.929%	270,736	+14.578%
2025-01-07	88.1400	88.7600	86.0500	86.5900	-1.401%	243,253	+12.369%
2025-01-06	87.8000	89.8225	87.6200	87.8200	+0.665%	171,386	+10.795%
2025-01-03	87.0100	87.5340	85.8900	87.2400	+0.495%	374,308	+11.531%
2025-01-02	89.1800	90.2200	86.6100	86.8100	-2.153%	264,361	+12.084%
2024-12-31	89.0500	90.2550	88.3200	88.7200	+0.079%	213,868	+9.671%
2024-12-30	88.7000	89.3700	87.7000	88.6500	-0.761%	239,458	+9.757%
2024-12-27	87.5800	89.5500	87.5800	89.3300	+1.419%	222,505	+8.922%
2024-12-26	87.1800	88.6500	87.0000	88.0800	+0.559%	196,011	+10.468%
2024-12-24	86.9000	87.7900	86.3400	87.5900	+0.690%	129,721	+11.086%
2024-12-23	85.4800	87.4650	85.4200	86.9900	+1.493%	262,151	+11.852%
2024-12-20	84.0100	87.1682	84.0100	85.7100	+0.257%	665,092	+13.522%
2024-12-19	87.4600	88.2300	84.0800	85.4900	-1.168%	302,220	+13.814%
2024-12-18	89.4900	91.0000	85.8300	86.5000	-3.557%	385,244	+12.486%
2024-12-17	89.7000	91.5100	89.4400	89.6900	-0.851%	337,715	+8.485%
2024-12-16	92.2000	93.1000	90.2200	90.4600	-2.867%	265,547	+7.561%
2024-12-13	92.6000	93.3750	91.0450	93.1300	-0.225%	217,050	+4.478%
2024-12-12	92.9800	94.6000	92.8350	93.3400	-0.011%	268,601	+4.243%
2024-12-11	93.6800	93.6850	89.6300	93.3500	-0.448%	387,328	+4.231%
2024-12-10	93.4300	94.8050	92.3550	93.7700	+0.958%	439,853	+3.765%
2024-12-09	93.4600	96.1000	92.4550	92.8800	-0.349%	406,582	+4.759%
2024-12-06	95.3600	95.3600	92.2000	93.2050	-0.909%	302,250	+4.394%
2024-12-05	96.1900	97.6700	93.9500	94.0600	-1.775%	255,591	+3.445%
2024-12-04	95.1700	97.5700	94.5800	95.7600	+0.683%	310,796	+1.608%
2024-12-03	95.1700	95.3570	93.2800	95.1100	-0.257%	252,539	+2.303%
2024-12-02	93.8300	96.5100	93.0650	95.3550	+2.126%	368,131	+2.040%
2024-11-29	92.5900	93.5600	91.2500	93.3700	+1.412%	193,332	+4.209%
2024-11-27	92.5200	94.0000	91.8500	92.0700	+0.656%	221,788	+5.680%
2024-11-26	94.8400	95.4500	91.4100	91.4700	-4.580%	296,921	+6.374%
2024-11-25	92.9900	96.6500	92.9500	95.8600	+4.184%	233,085	+1.502%
2024-11-22	90.5500	92.5700	90.3800	92.0100	+1.849%	195,160	+5.749%
2024-11-21	87.5000	90.3400	87.0000	90.3400	+3.275%	267,024	+7.704%
2024-11-20	86.4200	87.5500	86.2700	87.4750	+0.419%	254,286	+11.232%
2024-11-19	88.7200	89.0700	86.8700	87.1100	-3.233%	215,662	+11.698%
2024-11-18	91.9900	92.3900	89.6550	90.0200	-1.821%	255,185	+8.087%
2024-11-15	92.6400	93.0400	90.5259	91.6900	-0.456%	207,315	+6.118%
2024-11-14	93.9000	95.3800	91.7600	92.1100	-1.833%	423,821	+5.635%
2024-11-13	94.6700	94.8600	93.4150	93.8300	-0.329%	245,859	+3.698%
2024-11-12	92.6600	94.6600	92.2300	94.1400	+0.695%	252,906	+3.357%
2024-11-11	92.8500	93.9200	92.5500	93.4900	+1.520%	232,007	+4.075%
2024-11-08	92.0100	92.7900	91.6500	92.0900	-0.314%	161,339	+5.658%
2024-11-07	93.3500	94.3300	92.2400	92.3800	-0.581%	193,103	+5.326%
2024-11-06	96.1200	96.6400	91.6700	92.9200	+1.641%	458,236	+4.714%
2024-11-05	89.8900	91.5000	88.8200	91.4200	+1.128%	216,263	+6.432%
2024-11-04	91.1500	92.3300	89.8700	90.4000	-0.866%	223,599	+7.633%
2024-11-01	91.2000	92.8200	90.4500	91.1900	+1.042%	353,486	+6.700%
2024-10-31	94.5300	95.0850	90.0100	90.2500	-4.305%	586,357	+7.812%
2024-10-30	95.3100	95.4950	94.0400	94.3100	-1.812%	315,115	+3.170%
2024-10-29	95.5700	96.1700	94.4900	96.0500	+0.230%	333,207	+1.301%
2024-10-28	93.3200	95.9100	92.3200	95.8300	+3.176%	293,404	+1.534%
2024-10-25	92.8700	93.6800	91.3400	92.8800	+0.443%	386,768	+4.759%
2024-10-24	92.2600	96.4100	90.1900	92.4700	+5.547%	725,927	+5.223%
2024-10-23	88.0100	88.5200	86.7700	87.6100	-0.736%	387,543	+11.060%
2024-10-22	87.9700	88.6000	86.9800	88.2600	+0.616%	325,593	+10.242%
2024-10-21	90.9900	91.3919	87.6400	87.7200	-4.173%	326,615	+10.921%
2024-10-18	92.0800	93.5700	90.7700	91.5400	+1.272%	391,420	+6.292%
2024-10-17	90.2100	91.6700	89.5300	90.3900	-0.331%	273,247	+7.645%
2024-10-16	90.4200	91.7100	90.2200	90.6900	+1.014%	312,538	+7.289%
2024-10-15	90.8700	92.5100	89.6800	89.7800	-1.600%	471,927	+8.376%
2024-10-14	92.4500	92.4500	90.6400	91.2400	-1.596%	394,802	+6.642%
2024-10-11	91.2800	93.3757	91.2800	92.7200	+0.925%	227,973	+4.940%
2024-10-10	91.1900	92.3000	90.9900	91.8700	-0.304%	277,221	+5.911%
2024-10-09	90.0000	92.2100	89.8000	92.1500	+2.389%	403,257	+5.589%
2024-10-08	91.6300	92.4200	89.8650	90.0000	-2.206%	353,959	+8.111%
2024-10-07	91.7300	92.5700	91.2600	92.0300	-0.303%	283,237	+5.726%
2024-10-04	92.3800	92.9800	91.4800	92.3100	+1.775%	181,207	+5.406%
2024-10-03	92.5400	92.5400	90.4300	90.7000	-3.036%	340,308	+7.277%
2024-10-02	93.7700	94.5500	93.0700	93.5400	-0.043%	221,511	+4.020%
2024-10-01	94.9400	94.9500	93.0400	93.5800	-1.743%	271,593	+3.975%
2024-09-30	95.7400	97.9500	94.7900	95.2400	-2.107%	222,814	+2.163%
2024-09-27	97.6800	100.2650	96.8150	97.2900	+0.965%	564,678	+0.010%
2024-09-26	95.2500	97.4800	95.0100	96.3600	+2.511%	240,271	+0.976%
2024-09-25	95.8200	96.7900	93.9100	94.0000	-2.883%	263,707	+3.511%
2024-09-24	95.5900	97.7100	94.9000	96.7900	+2.402%	257,298	+0.527%
2024-09-23	95.4400	97.1100	94.4400	94.5200	-0.818%	181,295	+2.941%
2024-09-20	97.5000	97.7000	94.8200	95.3000	+0.158%	434,385	+2.099%
2024-09-19	94.9500	95.8000	93.8450	95.1500	+2.998%	167,909	+2.260%
2024-09-18	94.0300	95.5800	92.1800	92.3800	-1.272%	201,400	+5.326%
2024-09-17	92.0000	94.8500	92.0000	93.5700	+3.062%	185,110	+3.986%
2024-09-16	90.7100	91.4700	90.3600	90.7900	+0.298%	205,937	+7.170%
2024-09-13	90.1300	91.6900	89.4600	90.5200	+2.063%	285,040	+7.490%
2024-09-12	90.3000	90.8900	88.3700	88.6900	-1.192%	387,440	+9.708%
2024-09-11	93.3500	93.5950	89.3500	89.7600	-4.490%	461,983	+8.400%
2024-09-10	95.9800	95.9800	92.0000	93.9800	-2.125%	208,019	+3.533%
2024-09-09	96.9200	97.8650	95.5300	96.0200	-0.765%	148,269	+1.333%
2024-09-06	99.8300	100.4000	96.5900	96.7600	-2.997%	128,519	+0.558%
2024-09-05	99.3700	100.2799	97.7200	99.7500	+0.839%	205,962	-2.456%
2024-09-04	99.1400	99.8300	98.2300	98.9200	-0.723%	120,130	-1.638%
2024-09-03	100.4600	100.5900	98.8450	99.6400	-1.571%	226,099	-2.348%
2024-08-30	101.7900	101.7900	99.7319	101.2300	+0.178%	164,031	-3.882%
2024-08-29	101.2300	101.5100	99.8229	101.0500	+1.121%	173,060	-3.711%
2024-08-28	100.5600	100.9700	98.9000	99.9300	-0.991%	119,940	-2.632%
2024-08-27	100.3300	101.5000	99.3950	100.9300	-0.247%	257,714	-3.597%
2024-08-26	101.5400	102.3100	100.8100	101.1800	+0.278%	176,454	-3.835%
2024-08-23	98.1700	101.8000	97.5900	100.9000	+3.956%	202,728	-3.568%
2024-08-22	98.4000	98.6700	96.8300	97.0600	-1.811%	151,167	+0.247%
2024-08-21	97.8400	99.2150	96.6500	98.8500	+2.118%	197,585	-1.568%
2024-08-20	98.0600	98.4300	96.6600	96.8000	-1.606%	133,310	+0.517%
2024-08-19	98.1500	99.3600	97.8550	98.3800	+1.183%	169,867	-1.098%
2024-08-16	97.1100	97.8500	96.3900	97.2300	-0.010%	169,674	+0.072%
2024-08-15	98.9200	99.9900	96.9600	97.2400	+1.029%	275,760	+0.062%
2024-08-14	98.8700	99.2500	95.4000	96.2500	-1.986%	175,256	+1.091%
2024-08-13	96.7800	98.4200	96.7650	98.2000	+1.520%	202,395	-0.916%
2024-08-12	98.7100	98.7100	96.3100	96.7300	-1.547%	193,140	+0.589%
2024-08-09	100.1200	100.1200	97.8900	98.2500	-2.268%	248,810	-0.967%
2024-08-08	99.7600	101.4100	99.0400	100.5300	+2.019%	361,885	-3.213%
2024-08-07	101.6600	102.8300	97.9500	98.5400	-1.460%	359,925	-1.258%
2024-08-06	101.6900	101.9000	98.7000	100.0000	-1.980%	278,500	-2.700%
2024-08-05	99.0500	102.4300	96.5700	102.0200	-2.252%	469,225	-4.627%
2024-08-02	109.3200	109.3200	104.0600	104.3700	-7.012%	268,181	-6.774%
2024-08-01	114.7700	116.6000	110.6000	112.2400	-2.856%	387,399	-13.311%
2024-07-31	115.4000	117.9400	114.5100	115.5400	+0.575%	435,905	-15.787%
2024-07-30	111.1200	115.1200	110.7000	114.8800	+3.384%	295,014	-15.303%
2024-07-29	111.3500	113.0200	110.3100	111.1200	-0.368%	313,263	-12.437%
2024-07-26	114.0700	115.2674	109.8600	111.5300	-1.397%	382,468	-12.759%
2024-07-25	111.7000	113.8400	108.2200	113.1100	+6.336%	615,034	-13.978%
2024-07-24	106.3600	109.2600	106.2500	106.3700	-0.931%	312,491	-8.527%
2024-07-23	107.4300	108.9700	106.3400	107.3700	-0.223%	330,488	-9.379%
2024-07-22	107.8400	108.5250	105.8750	107.6100	-0.306%	362,786	-9.581%
2024-07-19	112.9400	112.9400	106.6400	107.9400	-4.941%	311,545	-9.857%
2024-07-18	114.3600	116.9700	113.1900	113.5500	-0.778%	172,069	-14.311%
2024-07-17	114.5400	115.5767	112.6300	114.4400	-0.487%	358,553	-14.977%
2024-07-16	112.3800	115.2400	111.9900	115.0000	+3.445%	325,024	-15.391%
2024-07-15	110.7100	112.4000	109.3800	111.1700	+0.844%	189,435	-12.476%
2024-07-12	107.2500	111.1200	106.6500	110.2400	+1.398%	360,992	-11.738%
2024-07-11	107.6400	109.6829	106.9100	108.7200	+3.503%	322,601	-10.504%
2024-07-10	104.0300	105.5900	103.3100	105.0400	+1.517%	180,382	-7.369%
2024-07-09	105.6200	105.6200	103.2950	103.4700	-2.460%	518,362	-5.963%

document.getElementById("GpxY2j").onerror = function(){this.style.display='none';}; .dark-mode .q4BBc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4BBc8{ color: #333333; background-color: white; border: 2px solid #333333; }VCVISTEON CORPORATIONstock NASDAQ

VC
VISTEON CORPORATION
stock NASDAQ