Dark

VC
VISTEON CORPORATION
stock NASDAQ

At Close

Jun 10, 2026 3:59:58 PM EDT

117.74USD-1.349%(-1.61)428,455

102.50Bid 136.74Ask 34.24Spread

Pre-market

0.00USD-100.000%(-119.35)0

After-hours

Jun 10, 2026 4:00:30 PM EDT

117.70USD-0.034%(-0.04)92,244

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	119.4600	121.8100	117.5800	117.7400	-1.349%	428,455	0.000%
2026-06-09	121.7600	122.6900	117.3100	119.3500	-0.905%	420,220	-1.349%
2026-06-08	119.3600	121.6200	119.0100	120.4400	+2.537%	422,896	-2.242%
2026-06-05	120.0000	121.1800	116.7600	117.4600	-3.563%	287,537	+0.238%
2026-06-04	122.4600	123.4000	120.5750	121.8000	-1.096%	643,296	-3.333%
2026-06-03	122.2300	125.1200	121.8300	123.1500	-0.605%	423,601	-4.393%
2026-06-02	119.4000	125.0000	119.3650	123.9000	+4.867%	471,271	-4.972%
2026-06-01	116.5000	118.4150	115.8300	118.1500	-0.118%	365,173	-0.347%
2026-05-29	118.9700	121.0400	117.6300	118.2900	-0.697%	475,768	-0.465%
2026-05-28	117.1200	119.5900	115.3450	119.1200	+1.086%	456,017	-1.158%
2026-05-27	117.8700	119.8700	117.0700	117.8400	+1.011%	502,534	-0.085%
2026-05-26	114.2300	117.2550	113.5700	116.6600	+2.811%	397,608	+0.926%
2026-05-22	111.9800	115.7200	109.6400	113.4700	+2.456%	307,216	+3.763%
2026-05-21	107.5800	111.2800	107.4100	110.7500	+1.401%	429,540	+6.312%
2026-05-20	105.4900	109.2900	104.8450	109.2200	+4.019%	311,398	+7.801%
2026-05-19	106.8700	107.4000	103.6900	105.0000	-3.226%	572,432	+12.133%
2026-05-18	111.8100	113.9400	108.3200	108.5000	-1.801%	399,274	+8.516%
2026-05-15	114.2200	114.2200	109.7787	110.4900	-4.437%	393,237	+6.562%
2026-05-14	115.7900	117.2900	114.6201	115.6200	+0.583%	406,106	+1.834%
2026-05-13	115.4500	116.9500	114.3801	114.9500	+0.218%	452,274	+2.427%
2026-05-12	115.5800	115.9800	112.8900	114.7000	-1.129%	369,337	+2.650%
2026-05-11	114.6200	117.2000	110.8800	116.0100	+1.452%	558,218	+1.491%
2026-05-08	113.3400	116.0600	112.3500	114.3500	+1.780%	569,278	+2.965%
2026-05-07	113.7200	114.4900	112.1100	112.3500	-1.205%	446,705	+4.798%
2026-05-06	112.2600	115.4400	112.0250	113.7200	+3.166%	520,483	+3.535%
2026-05-05	108.7400	110.7200	107.4450	110.2300	+1.914%	511,141	+6.813%
2026-05-04	110.6000	111.3250	107.0050	108.1600	-2.427%	596,261	+8.857%
2026-05-01	110.5600	113.2500	109.1054	110.8500	-0.770%	875,234	+6.216%
2026-04-30	107.4400	111.8000	106.9000	111.7100	+3.206%	701,032	+5.398%
2026-04-29	108.8300	110.8700	106.6065	108.2400	-1.921%	564,074	+8.777%
2026-04-28	113.1400	113.1400	110.0750	110.3600	-2.457%	665,388	+6.687%
2026-04-27	115.2700	117.9600	112.9500	113.1400	-0.484%	1,049,426	+4.066%
2026-04-24	110.5900	115.6400	110.3300	113.6900	+3.921%	1,508,158	+3.562%
2026-04-23	98.0000	110.5150	98.0000	109.4000	+9.411%	1,610,151	+7.623%
2026-04-22	102.0500	103.1900	99.3550	99.9900	-1.342%	760,805	+17.752%
2026-04-21	101.6200	103.7800	101.1300	101.3500	-0.089%	603,454	+16.172%
2026-04-20	97.9700	101.9600	97.9700	101.4400	+2.828%	825,238	+16.069%
2026-04-17	95.3900	101.0100	95.3900	98.6500	+6.419%	1,051,929	+19.351%
2026-04-16	92.9600	94.1400	90.1550	92.7000	-0.515%	663,706	+27.012%
2026-04-15	93.5900	94.0500	91.7300	93.1800	-0.597%	258,946	+26.358%
2026-04-14	93.2400	95.3700	93.0500	93.7400	+0.332%	333,203	+25.603%
2026-04-13	93.2700	93.7850	90.6200	93.4300	-0.606%	783,555	+26.019%
2026-04-10	97.4700	97.7000	93.9150	94.0000	-2.742%	377,534	+25.255%
2026-04-09	96.4000	97.0600	94.9700	96.6500	-0.381%	497,454	+21.821%
2026-04-08	97.3800	98.0000	95.4100	97.0200	+4.559%	346,796	+21.356%
2026-04-07	90.6800	94.1250	90.6300	92.7900	+2.169%	588,702	+26.889%
2026-04-06	90.9900	91.4900	89.8000	90.8200	-0.613%	344,841	+29.641%
2026-04-02	90.9500	91.8600	88.7300	91.3800	-1.381%	852,427	+28.847%
2026-04-01	91.4200	94.1200	90.3100	92.6600	+1.701%	505,946	+27.067%
2026-03-31	87.3100	92.0800	87.3050	91.1100	+6.300%	731,087	+29.228%
2026-03-30	88.6500	88.6700	85.1550	85.7100	-2.414%	384,738	+37.370%
2026-03-27	87.0800	89.0100	87.0450	87.8300	-0.011%	361,351	+34.054%
2026-03-26	86.5000	88.4476	86.5000	87.8400	+0.263%	292,567	+34.039%
2026-03-25	88.7300	89.9000	86.8475	87.6100	-0.137%	200,290	+34.391%
2026-03-24	85.4800	88.4900	84.7900	87.7300	+2.012%	458,313	+34.207%
2026-03-23	87.8500	88.6200	85.8201	86.0000	+0.844%	516,993	+36.907%
2026-03-20	85.1100	86.1800	83.9000	85.2800	+0.353%	1,056,635	+38.063%
2026-03-19	84.4500	85.9650	83.4900	84.9800	+0.628%	531,058	+38.550%
2026-03-18	86.7200	87.1850	84.2200	84.4500	-3.563%	808,471	+39.420%
2026-03-17	91.0000	91.8000	87.4400	87.5700	-2.765%	671,879	+34.452%
2026-03-16	89.9700	90.9200	89.2000	90.0600	+1.089%	573,688	+30.735%
2026-03-13	90.3400	91.1200	88.9350	89.0900	-1.274%	593,890	+32.158%
2026-03-12	89.1700	91.0600	89.1700	90.2400	-0.474%	551,788	+30.474%
2026-03-11	90.6300	92.0700	90.3100	90.6700	-0.022%	499,351	+29.856%
2026-03-10	91.7400	92.4400	90.1000	90.6900	-1.231%	429,475	+29.827%
2026-03-09	89.6300	92.3000	88.8050	91.8200	+1.650%	490,113	+28.229%
2026-03-06	88.7300	90.9100	88.6350	90.3300	-0.298%	633,053	+30.344%
2026-03-05	91.2500	92.7600	90.0400	90.6000	-1.927%	543,639	+29.956%
2026-03-04	95.5400	95.7300	92.3700	92.3800	-2.109%	701,858	+27.452%
2026-03-03	92.0700	94.6700	90.0450	94.3700	-1.131%	596,358	+24.764%
2026-03-02	93.2300	95.6650	92.5350	95.4500	-0.230%	496,162	+23.353%
2026-02-27	97.3100	97.4800	94.8101	95.6700	-3.099%	658,814	+23.069%
2026-02-26	99.7800	100.2000	97.1500	98.7300	-0.864%	549,323	+19.255%
2026-02-25	98.3000	99.8350	96.7700	99.5900	+1.820%	589,833	+18.225%
2026-02-24	95.7600	98.9900	95.5850	97.8100	+2.882%	688,726	+20.376%
2026-02-23	92.9100	95.3050	91.6400	95.0700	+2.325%	746,768	+23.846%
2026-02-20	93.0000	93.6100	89.9000	92.9100	-1.060%	878,779	+26.725%
2026-02-19	99.4850	102.3902	91.8000	93.9050	-11.527%	1,790,075	+25.382%
2026-02-18	104.0900	107.4300	104.0900	106.1400	+1.803%	1,050,886	+10.929%
2026-02-17	104.3500	105.7600	102.8700	104.2600	-0.648%	789,270	+12.929%
2026-02-13	98.6700	105.0500	98.2150	104.9400	+6.755%	915,594	+12.197%
2026-02-12	102.6100	103.7700	96.4000	98.3000	-3.343%	970,411	+19.776%
2026-02-11	100.2200	102.9800	99.6900	101.7000	+1.904%	403,911	+15.772%
2026-02-10	99.6200	100.9500	98.7600	99.8000	+0.747%	589,624	+17.976%
2026-02-09	100.9000	101.5300	98.1550	99.0600	-1.824%	492,582	+18.857%
2026-02-06	99.6200	101.2900	97.8800	100.9000	+1.193%	497,139	+16.690%
2026-02-05	100.2800	100.9800	99.0400	99.7100	-1.032%	325,596	+18.082%
2026-02-04	98.4800	102.5100	98.3250	100.7500	+3.909%	661,249	+16.864%
2026-02-03	95.0700	97.9300	95.0700	96.9600	+1.285%	517,248	+21.432%
2026-02-02	91.1600	95.8000	90.7500	95.7300	+5.360%	721,236	+22.992%
2026-01-30	90.6500	92.0000	89.6800	90.8600	-1.688%	703,223	+29.584%
2026-01-29	91.8200	93.2650	90.2000	92.4200	+1.527%	589,739	+27.397%
2026-01-28	93.6200	93.9700	90.8300	91.0300	-2.777%	753,321	+29.342%
2026-01-27	92.5400	93.7300	91.5300	93.6300	+1.938%	655,191	+25.750%
2026-01-26	91.7100	92.2500	90.4500	91.8500	+0.481%	229,017	+28.187%
2026-01-23	92.3300	93.1750	90.2450	91.4100	-1.264%	402,275	+28.804%
2026-01-22	95.8800	96.8100	92.4200	92.5800	-3.270%	467,473	+27.176%
2026-01-21	92.8600	97.2900	92.2500	95.7100	+4.396%	636,881	+23.017%
2026-01-20	93.1000	93.6100	90.7500	91.6800	-2.145%	776,586	+28.425%
2026-01-16	97.5200	97.5875	93.2400	93.6900	-3.947%	654,136	+25.670%
2026-01-15	98.3700	98.7000	96.7900	97.5400	-0.692%	466,869	+20.709%
2026-01-14	99.6300	100.0300	97.6400	98.2200	-1.346%	364,528	+19.874%
2026-01-13	100.2000	100.9500	99.2900	99.5600	+0.141%	375,222	+18.260%
2026-01-12	100.3200	101.9050	99.0100	99.4200	-2.424%	352,164	+18.427%
2026-01-09	104.1500	105.4700	101.6800	101.8900	-2.189%	457,103	+15.556%
2026-01-08	101.2600	105.4100	101.0600	104.1700	+2.772%	329,717	+13.027%
2026-01-07	103.6900	104.2800	100.7200	101.3600	-2.181%	312,654	+16.160%
2026-01-06	98.2100	103.6700	98.0000	103.6200	+4.677%	533,329	+13.627%
2026-01-05	96.3800	99.8800	96.3800	98.9900	+2.178%	419,027	+18.941%
2026-01-02	95.2500	96.9500	94.3600	96.8800	+1.872%	454,636	+21.532%
2025-12-31	95.8400	96.0000	94.2500	95.1000	-1.164%	348,146	+23.807%
2025-12-30	95.4200	96.6550	94.2650	96.2200	+0.438%	399,686	+22.365%
2025-12-29	97.4000	97.5600	95.4600	95.8000	-1.542%	485,535	+22.902%
2025-12-26	97.1900	98.0600	96.4300	97.3000	+0.351%	190,661	+21.007%
2025-12-24	97.2000	97.9025	95.9900	96.9600	+0.052%	212,357	+21.432%
2025-12-23	98.3600	98.5800	96.5600	96.9100	-1.283%	457,254	+21.494%
2025-12-22	99.9800	100.4400	98.0000	98.1700	-1.692%	405,770	+19.935%
2025-12-19	100.2000	101.2600	99.2900	99.8600	-0.309%	986,221	+17.905%
2025-12-18	101.1300	102.2450	99.6300	100.1700	+0.200%	517,149	+17.540%
2025-12-17	102.0000	102.5050	99.2500	99.9700	-1.971%	503,794	+17.775%
2025-12-16	103.4600	103.7500	100.9300	101.9800	-0.653%	410,325	+15.454%
2025-12-15	104.0400	104.0400	101.8700	102.6500	-0.749%	326,986	+14.700%
2025-12-12	104.8300	105.9300	103.3300	103.4250	-0.696%	274,935	+13.841%
2025-12-11	103.9700	104.7700	103.3000	104.1500	+0.376%	283,277	+13.048%
2025-12-10	100.5100	104.5775	100.2500	103.7600	+3.853%	489,440	+13.473%
2025-12-09	99.1000	100.9400	98.9100	99.9100	+0.150%	309,531	+17.846%
2025-12-08	99.6000	101.5300	98.5700	99.7600	+0.281%	344,086	+18.023%
2025-12-05	100.5700	101.7450	99.4700	99.4800	-1.084%	268,623	+18.355%
2025-12-04	101.6300	103.3756	99.5600	100.5700	-1.053%	647,662	+17.073%
2025-12-03	101.4300	103.1800	100.7950	101.6400	+1.054%	267,784	+15.840%
2025-12-02	102.1400	102.4700	100.3925	100.5800	-1.373%	308,073	+17.061%
2025-12-01	102.4700	103.9600	101.3700	101.9800	-1.230%	229,075	+15.454%
2025-11-28	104.0600	104.0600	102.6900	103.2500	+0.145%	121,474	+14.034%
2025-11-26	102.8000	104.0650	101.8000	103.1000	+0.185%	275,231	+14.200%
2025-11-25	101.1400	103.8700	101.1400	102.9100	+1.680%	237,634	+14.411%
2025-11-24	101.5800	103.1300	101.0600	101.2100	-0.736%	228,139	+16.332%
2025-11-21	97.9700	102.8200	97.9700	101.9600	+4.296%	290,543	+15.477%
2025-11-20	101.1200	102.7000	97.1700	97.7600	-2.629%	552,449	+20.438%
2025-11-19	101.0900	101.4500	100.0100	100.4000	-0.791%	324,377	+17.271%
2025-11-18	99.8400	101.9200	99.4850	101.2000	+0.837%	274,860	+16.344%
2025-11-17	104.0600	104.6200	99.9900	100.3600	-4.524%	476,281	+17.318%
2025-11-14	105.1500	105.4000	103.3200	105.1150	-0.816%	258,099	+12.011%
2025-11-13	106.7900	108.4550	104.9025	105.9800	-0.963%	337,855	+11.096%
2025-11-12	108.2100	108.8350	105.7400	107.0100	-1.109%	311,901	+10.027%
2025-11-11	106.9600	108.5300	106.6450	108.2100	+0.923%	284,576	+8.807%
2025-11-10	106.9500	108.6000	106.9500	107.2200	+0.516%	311,697	+9.812%
2025-11-07	104.2600	107.2600	103.7000	106.6700	+2.498%	264,242	+10.378%
2025-11-06	105.7400	106.1250	103.4800	104.0700	-2.171%	224,925	+13.135%
2025-11-05	106.0000	107.8200	104.9250	106.3800	+0.844%	330,581	+10.679%
2025-11-04	106.5700	106.8100	104.4000	105.4900	-1.347%	291,249	+11.612%
2025-11-03	106.0500	110.0600	105.5900	106.9300	-0.215%	677,611	+10.109%
2025-10-31	104.5600	107.4700	104.1690	107.1600	+1.718%	671,426	+9.873%
2025-10-30	103.5300	106.4706	103.2250	105.3500	+1.104%	533,145	+11.761%
2025-10-29	107.3000	108.2250	103.6800	104.2000	-2.907%	612,780	+12.994%
2025-10-28	104.0800	107.4200	104.0800	107.3200	+3.192%	588,851	+9.709%
2025-10-27	107.3700	108.7600	103.8900	104.0000	-3.543%	741,311	+13.212%
2025-10-24	109.3400	110.1000	106.7350	107.8200	-2.177%	696,143	+9.201%
2025-10-23	115.8800	115.8800	109.8100	110.2200	-4.456%	756,190	+6.823%
2025-10-22	116.4400	116.8900	115.2000	115.3600	-1.284%	459,465	+2.063%
2025-10-21	115.4100	117.1300	114.6500	116.8600	+1.954%	309,174	+0.753%
2025-10-20	114.4900	115.5950	113.0000	114.6200	+0.738%	485,865	+2.722%
2025-10-17	115.0000	116.1050	112.9850	113.7800	-1.566%	341,973	+3.480%
2025-10-16	115.9200	115.9200	113.6850	115.5900	-0.345%	309,167	+1.860%
2025-10-15	114.1300	116.1200	113.3928	115.9900	+2.383%	401,328	+1.509%
2025-10-14	110.7000	113.4000	109.3842	113.2900	+0.765%	1,038,406	+3.928%
2025-10-13	112.8500	114.0000	111.1700	112.4300	+1.499%	557,459	+4.723%
2025-10-10	113.0700	114.5700	110.4500	110.7700	-1.072%	428,388	+6.292%
2025-10-09	116.2900	116.2900	110.3820	111.9700	-4.020%	595,797	+5.153%
2025-10-08	119.9000	119.9000	115.5700	116.6600	-1.261%	564,583	+0.926%
2025-10-07	121.3000	121.3000	115.6438	118.1500	-2.821%	510,795	-0.347%
2025-10-06	121.4700	122.6222	120.2500	121.5800	+0.521%	260,696	-3.158%
2025-10-03	122.4100	123.2800	120.7800	120.9500	-1.067%	483,812	-2.654%
2025-10-02	121.0500	122.4500	119.8000	122.2550	+0.995%	459,988	-3.693%
2025-10-01	119.3200	121.9050	119.2900	121.0500	+0.993%	332,346	-2.734%
2025-09-30	121.1300	121.5500	119.2100	119.8600	-0.885%	295,153	-1.769%
2025-09-29	124.4700	124.5100	119.7100	120.9300	-1.874%	289,101	-2.638%
2025-09-26	120.6900	123.5400	119.7350	123.2400	+2.113%	228,428	-4.463%
2025-09-25	120.9300	122.2750	118.5700	120.6900	-0.149%	360,636	-2.444%
2025-09-24	124.1300	124.9100	120.4650	120.8700	-2.689%	291,969	-2.590%
2025-09-23	124.5300	126.1200	123.6900	124.2100	-0.249%	245,375	-5.209%
2025-09-22	124.7500	125.2700	122.4954	124.5200	-0.256%	366,937	-5.445%
2025-09-19	127.3800	127.6050	123.5800	124.8400	-1.994%	502,755	-5.687%
2025-09-18	125.7100	128.1100	125.3400	127.3800	+1.904%	255,394	-7.568%
2025-09-17	124.0400	128.1500	123.4850	125.0000	+0.929%	344,331	-5.808%
2025-09-16	123.8400	124.7450	122.0600	123.8500	-0.065%	387,372	-4.933%
2025-09-15	125.4600	125.8900	122.8400	123.9300	-0.530%	303,199	-4.995%
2025-09-12	127.6100	128.8700	124.4200	124.5900	-2.877%	192,287	-5.498%
2025-09-11	125.8500	128.5350	125.7450	128.2800	+2.174%	196,952	-8.216%
2025-09-10	126.7900	126.9600	124.0000	125.5500	-1.033%	205,694	-6.221%
2025-09-09	128.8800	129.0900	126.6300	126.8600	-1.476%	281,563	-7.189%
2025-09-08	126.3100	129.1000	125.8900	128.7600	+2.901%	289,050	-8.559%
2025-09-05	125.4600	126.6300	124.7800	125.1300	-0.215%	208,154	-5.906%
2025-09-04	123.0400	125.4800	122.3400	125.4000	+2.192%	296,162	-6.108%
2025-09-03	123.5500	125.0087	122.6300	122.7100	-0.752%	470,921	-4.050%
2025-09-02	122.4600	123.9000	121.0196	123.6400	-0.258%	181,744	-4.772%
2025-08-29	125.1200	125.2800	123.1950	123.9600	-0.713%	230,879	-5.018%
2025-08-28	127.1100	127.1100	124.0000	124.8500	-1.390%	285,505	-5.695%
2025-08-27	126.3100	128.3200	125.0200	126.6100	-0.698%	304,963	-7.006%
2025-08-26	126.0900	127.8400	126.0900	127.5000	+1.078%	212,417	-7.655%
2025-08-25	125.1900	127.5900	123.2100	126.1400	+0.606%	310,369	-6.659%
2025-08-22	121.6300	125.6757	120.5316	125.3800	+3.834%	282,936	-6.093%
2025-08-21	120.5000	121.5550	119.2700	120.7500	-0.141%	290,670	-2.493%
2025-08-20	121.2800	122.0200	119.7200	120.9200	-0.804%	563,764	-2.630%
2025-08-19	121.2600	123.1550	120.9500	121.9000	+1.086%	183,538	-3.413%
2025-08-18	121.0800	121.4550	120.3000	120.5900	-0.347%	225,990	-2.363%
2025-08-15	122.0200	122.4900	119.5100	121.0100	-0.493%	214,553	-2.702%
2025-08-14	121.2400	122.1650	120.0000	121.6100	-1.483%	237,369	-3.182%
2025-08-13	119.2000	123.7775	118.7600	123.4400	+3.810%	478,456	-4.618%
2025-08-12	114.2700	119.1100	113.4500	118.9100	+4.840%	418,038	-0.984%
2025-08-11	114.6600	115.2300	112.2700	113.4200	-0.622%	286,180	+3.809%
2025-08-08	113.3000	115.0000	112.6600	114.1300	+0.378%	159,347	+3.163%
2025-08-07	113.9800	115.0500	112.0000	113.7000	-0.009%	250,531	+3.553%
2025-08-06	113.8700	115.0300	113.3200	113.7100	-0.035%	281,009	+3.544%
2025-08-05	113.6400	114.4000	111.4500	113.7500	+0.744%	303,084	+3.508%
2025-08-04	110.5200	112.9300	109.7250	112.9100	+2.144%	405,992	+4.278%
2025-08-01	110.4500	110.6500	107.3200	110.5400	-0.549%	339,792	+6.513%
2025-07-31	110.9000	112.4350	109.8000	111.1500	-0.501%	278,608	+5.929%
2025-07-30	113.8900	114.2474	110.8150	111.7100	-1.759%	289,459	+5.398%
2025-07-29	115.3400	115.3400	112.9820	113.7100	-1.062%	490,959	+3.544%
2025-07-28	113.0300	115.6900	112.3100	114.9300	+1.421%	623,255	+2.445%
2025-07-25	116.3600	116.3600	112.7900	113.3200	-1.572%	394,570	+3.900%
2025-07-24	116.9400	117.9000	111.8800	115.1300	+0.832%	810,280	+2.267%
2025-07-23	111.4700	114.3400	110.0000	114.1800	+3.989%	571,884	+3.118%
2025-07-22	109.4900	111.3699	106.9900	109.8000	+0.596%	440,467	+7.231%
2025-07-21	109.5200	111.1100	108.8350	109.1500	-0.265%	454,258	+7.870%
2025-07-18	111.6300	111.6300	108.3400	109.4400	-0.879%	336,786	+7.584%
2025-07-17	110.4300	112.3804	109.6250	110.4100	+0.583%	483,758	+6.639%
2025-07-16	110.2700	111.2700	108.9500	109.7700	-0.553%	595,571	+7.261%
2025-07-15	114.7500	114.7500	110.2700	110.3800	-3.480%	464,087	+6.668%
2025-07-14	112.8500	114.7000	110.4500	114.3600	+3.278%	733,066	+2.956%
2025-07-11	111.3400	112.0000	108.6000	110.7300	+2.253%	855,833	+6.331%
2025-07-10	108.6300	111.3400	107.6150	108.2900	-0.405%	755,053	+8.727%
2025-07-09	105.0000	109.0450	105.0000	108.7300	+4.257%	723,487	+8.287%
2025-07-08	102.3500	104.7750	101.1500	104.2900	+2.638%	598,288	+12.897%
2025-07-07	101.3900	103.7900	100.1800	101.6100	-1.750%	409,287	+15.874%
2025-07-03	102.7800	104.1800	102.1300	103.4200	+0.525%	279,397	+13.846%
2025-07-02	100.1500	103.5150	99.8900	102.8800	+4.161%	576,509	+14.444%
2025-07-01	93.1600	99.9400	93.1600	98.7700	+5.863%	633,133	+19.206%
2025-06-30	93.8100	94.0150	92.5500	93.3000	-0.945%	477,161	+26.195%
2025-06-27	93.8400	95.6300	93.2850	94.1900	+0.577%	1,192,350	+25.003%
2025-06-26	91.5000	95.4799	91.1950	93.6500	+2.417%	217,243	+25.723%
2025-06-25	92.1200	92.4600	90.7460	91.4400	-0.749%	307,746	+28.762%
2025-06-24	91.1100	92.5600	90.0900	92.1300	+1.857%	283,388	+27.798%
2025-06-23	90.0000	90.6450	88.6900	90.4500	-0.055%	305,755	+30.171%
2025-06-20	91.3400	91.3400	89.4300	90.5000	-0.385%	698,716	+30.099%
2025-06-18	89.9500	91.3500	89.0050	90.8500	+0.900%	327,850	+29.598%
2025-06-17	91.5300	92.8000	89.9500	90.0400	-2.807%	400,854	+30.764%
2025-06-16	90.7700	92.9700	89.7300	92.6400	+3.094%	494,906	+27.094%
2025-06-13	91.1900	93.0000	89.3500	89.8600	-3.324%	513,082	+31.026%
2025-06-12	90.4500	93.0000	89.8100	92.9500	+2.053%	418,336	+26.670%
2025-06-11	91.0900	92.2600	90.1800	91.0800	+1.155%	536,276	+29.271%
2025-06-10	85.6200	90.1300	85.0950	90.0400	+6.518%	467,823	+30.764%
2025-06-09	83.6600	85.0100	83.5221	84.5300	+1.209%	316,184	+39.288%
2025-06-06	83.8000	84.5100	83.0000	83.5200	+1.028%	209,960	+40.972%
2025-06-05	82.2300	83.2600	81.7700	82.6700	-0.121%	215,856	+42.422%
2025-06-04	84.2800	84.5300	82.0900	82.7700	-1.535%	218,119	+42.250%
2025-06-03	82.3500	84.4599	81.8300	84.0600	+1.916%	191,808	+40.067%
2025-06-02	83.8600	83.8600	81.1800	82.4800	-2.304%	304,932	+42.750%
2025-05-30	84.3200	85.3800	84.0400	84.4250	-0.442%	268,140	+39.461%
2025-05-29	84.6400	85.1200	84.1500	84.8000	+0.928%	137,322	+38.844%
2025-05-28	86.0700	86.0700	83.9100	84.0200	-2.200%	214,190	+40.133%
2025-05-27	84.4300	86.1300	84.1650	85.9100	+3.494%	180,578	+37.050%
2025-05-23	81.9900	83.8600	81.6700	83.0100	-1.179%	262,133	+41.838%
2025-05-22	83.5400	84.6800	83.2500	84.0000	+0.179%	255,627	+40.167%
2025-05-21	84.1200	84.9888	83.5950	83.8500	-1.202%	298,022	+40.417%
2025-05-20	85.3300	86.1300	84.0800	84.8700	-0.352%	181,198	+38.730%
2025-05-19	85.5900	86.2888	84.1350	85.1700	-1.934%	467,816	+38.241%
2025-05-16	86.9100	87.3200	85.9700	86.8500	+0.150%	345,083	+35.567%
2025-05-15	86.6200	87.1800	85.8700	86.7200	-0.493%	363,299	+35.770%
2025-05-14	88.1900	88.4600	86.7050	87.1500	-2.057%	413,275	+35.100%
2025-05-13	88.7100	89.4200	87.8211	88.9800	+0.724%	272,096	+32.322%
2025-05-12	88.9600	91.3900	87.6000	88.3400	+4.594%	309,378	+33.281%
2025-05-09	83.9500	85.8800	83.9500	84.4600	+1.405%	261,439	+39.403%
2025-05-08	81.2800	84.2500	80.8550	83.2900	+3.146%	361,786	+41.362%
2025-05-07	81.2600	81.7150	80.0800	80.7500	+0.261%	280,771	+45.808%
2025-05-06	80.0300	81.2300	79.6400	80.5400	0.000%	244,513	+46.188%
2025-05-05	79.3800	81.5950	79.3800	80.5400	+0.814%	318,128	+46.188%
2025-05-02	80.5100	80.7900	78.8200	79.8900	+0.630%	248,796	+47.378%
2025-05-01	77.8800	80.3700	77.1900	79.3900	+0.253%	382,851	+48.306%
2025-04-30	79.2400	79.8950	78.4200	79.1900	-2.065%	441,429	+48.680%
2025-04-29	79.4100	81.2500	77.0020	80.8600	+0.798%	500,354	+45.610%
2025-04-28	79.2100	81.2900	79.0200	80.2200	+1.557%	372,365	+46.771%
2025-04-25	77.9200	79.3000	77.1850	78.9900	+1.243%	395,401	+49.057%
2025-04-24	76.7600	78.8400	75.1100	78.0200	+4.612%	456,849	+50.910%
2025-04-23	75.7000	77.3800	73.5400	74.5800	+1.290%	503,929	+57.871%
2025-04-22	72.7300	73.7500	71.6600	73.6300	+2.735%	248,212	+59.908%
2025-04-21	71.2700	71.9600	69.8750	71.6700	-0.195%	314,220	+64.281%
2025-04-17	70.9000	72.1400	70.5350	71.8100	+1.556%	248,048	+63.960%
2025-04-16	70.2100	71.2150	69.3601	70.7100	+1.435%	369,112	+66.511%
2025-04-15	67.5600	69.9650	67.3150	69.7100	-0.115%	441,518	+68.900%
2025-04-14	69.6300	70.3500	67.5000	69.7900	+2.467%	568,155	+68.706%
2025-04-11	66.8900	68.3300	65.5400	68.1100	+1.596%	422,095	+72.867%
2025-04-10	68.8500	69.6050	65.1000	67.0400	-9.123%	802,273	+75.626%
2025-04-09	66.5700	74.7300	65.5900	73.7700	+9.671%	510,018	+59.604%
2025-04-08	72.3900	72.3900	66.3650	67.2650	-5.060%	434,428	+75.039%
2025-04-07	70.1900	74.9700	68.1450	70.8500	-2.060%	673,754	+66.182%
2025-04-04	71.7850	73.0500	68.6050	72.3400	-3.328%	513,914	+62.759%
2025-04-03	75.9200	78.8700	74.3300	74.8300	-5.230%	493,506	+57.343%
2025-04-02	76.7400	79.7500	76.3500	78.9600	+2.042%	242,166	+49.113%
2025-04-01	77.6100	78.9450	76.5100	77.3800	-0.309%	249,985	+52.158%
2025-03-31	77.0600	78.2200	76.4200	77.6200	-0.932%	416,435	+51.688%
2025-03-28	79.3400	79.5300	77.3800	78.3500	-1.780%	270,131	+50.274%
2025-03-27	83.7800	83.7800	77.9350	79.7700	-5.441%	554,723	+47.599%
2025-03-26	81.9200	84.4200	81.8150	84.3600	+2.815%	372,190	+39.569%
2025-03-25	81.7800	82.3000	80.8900	82.0500	+0.737%	247,712	+43.498%
2025-03-24	80.7000	81.8600	80.4100	81.4500	+1.457%	260,606	+44.555%
2025-03-21	80.9300	81.5100	79.5200	80.2800	-2.145%	817,036	+46.662%
2025-03-20	79.9500	82.6400	79.4500	82.0400	+1.409%	390,312	+43.515%
2025-03-19	80.8500	81.5750	80.0000	80.9000	+0.310%	453,646	+45.538%
2025-03-18	80.0000	81.2800	79.6200	80.6500	+0.574%	279,884	+45.989%
2025-03-17	80.4200	81.8700	79.3200	80.1900	-0.521%	392,757	+46.826%
2025-03-14	81.6900	82.2300	80.3600	80.6100	-0.198%	368,918	+46.061%
2025-03-13	83.0800	84.1150	80.6200	80.7700	-3.408%	281,274	+45.772%
2025-03-12	84.5400	86.0200	82.7900	83.6200	-1.240%	218,412	+40.804%
2025-03-11	87.2900	88.0650	84.2500	84.6700	-2.812%	353,287	+39.058%
2025-03-10	87.3900	88.3700	86.5850	87.1200	-0.639%	369,282	+35.147%
2025-03-07	87.1600	87.9900	85.2550	87.6800	+0.378%	325,624	+34.284%
2025-03-06	86.3600	88.2600	85.6850	87.3500	+0.924%	294,310	+34.791%
2025-03-05	83.9500	86.7000	83.6200	86.5500	+4.353%	349,839	+36.037%
2025-03-04	81.6100	83.5650	79.1200	82.9400	-1.414%	477,870	+41.958%
2025-03-03	86.2600	88.6100	83.6000	84.1300	-2.987%	298,336	+39.950%
2025-02-28	86.5200	87.8900	85.1600	86.7200	+0.173%	380,899	+35.770%
2025-02-27	87.4500	88.3500	86.3600	86.5700	-1.848%	229,658	+36.006%
2025-02-26	89.1300	89.5900	87.0173	88.2000	-1.165%	275,061	+33.492%
2025-02-25	88.5200	89.8100	88.0800	89.2400	+1.271%	301,715	+31.936%
2025-02-24	88.8000	89.5200	87.6449	88.1200	-0.553%	272,994	+33.613%
2025-02-21	90.3300	91.6000	87.8300	88.6100	-2.283%	366,391	+32.874%
2025-02-20	89.4200	90.7550	89.1050	90.6800	+1.705%	262,674	+29.841%
2025-02-19	87.1900	90.0000	86.6287	89.1600	+2.049%	563,274	+32.055%
2025-02-18	83.5700	90.5700	82.6700	87.3700	+4.999%	726,265	+34.760%
2025-02-14	82.8200	84.0000	82.0400	83.2100	+1.948%	526,779	+41.497%
2025-02-13	80.6000	82.0100	80.6000	81.6200	+1.694%	255,838	+44.254%
2025-02-12	80.4200	80.6700	79.5500	80.2600	-1.097%	264,103	+46.698%
2025-02-11	79.7200	81.5100	79.7200	81.1500	+0.632%	289,153	+45.089%
2025-02-10	81.1800	81.3850	80.3635	80.6400	-0.050%	207,487	+46.007%
2025-02-07	81.2900	81.3600	79.3100	80.6800	-0.604%	333,676	+45.935%
2025-02-06	83.4300	84.6800	80.7400	81.1700	-1.624%	251,294	+45.054%
2025-02-05	82.8700	83.3300	81.9000	82.5100	-0.181%	803,805	+42.698%
2025-02-04	81.3600	82.6750	81.3600	82.6600	+1.748%	279,943	+42.439%
2025-02-03	81.4900	81.8400	75.7500	81.2400	-3.355%	735,408	+44.929%
2025-01-31	86.1400	86.6800	83.2400	84.0600	-3.090%	322,218	+40.067%
2025-01-30	85.9500	87.8750	85.9000	86.7400	+1.867%	220,236	+35.739%
2025-01-29	84.6900	86.4800	84.3100	85.1500	-0.246%	229,439	+38.274%
2025-01-28	86.7300	86.7300	84.7600	85.3600	-1.874%	278,716	+37.933%
2025-01-27	87.1600	88.3957	86.3400	86.9900	+1.576%	288,916	+35.349%
2025-01-24	85.2100	85.7800	84.4400	85.6400	+0.824%	191,950	+37.482%
2025-01-23	85.2300	85.7900	84.0200	84.9400	-1.060%	292,941	+38.615%
2025-01-22	86.2300	86.6600	85.4050	85.8500	-1.310%	276,294	+37.146%
2025-01-21	84.6300	87.1800	83.8400	86.9900	+3.523%	292,145	+35.349%
2025-01-17	84.9100	85.7800	84.0000	84.0300	-0.308%	208,386	+40.117%
2025-01-16	84.8200	85.4000	83.3000	84.2900	-0.765%	236,059	+39.684%
2025-01-15	85.8500	86.7800	84.5050	84.9400	+1.011%	203,431	+38.615%
2025-01-14	83.9300	84.5400	82.8550	84.0900	+1.021%	207,374	+40.017%
2025-01-13	82.0600	83.4050	81.7350	83.2400	+0.946%	172,546	+41.446%
2025-01-10	83.6000	83.7700	82.1400	82.4600	-2.897%	221,674	+42.784%
2025-01-08	85.4500	85.4500	83.5300	84.9200	-1.929%	270,736	+38.648%
2025-01-07	88.1400	88.7600	86.0500	86.5900	-1.401%	243,253	+35.974%
2025-01-06	87.8000	89.8225	87.6200	87.8200	+0.665%	171,386	+34.070%
2025-01-03	87.0100	87.5340	85.8900	87.2400	+0.495%	374,308	+34.961%
2025-01-02	89.1800	90.2200	86.6100	86.8100	-2.153%	264,361	+35.630%
2024-12-31	89.0500	90.2550	88.3200	88.7200	+0.079%	213,868	+32.710%
2024-12-30	88.7000	89.3700	87.7000	88.6500	-0.761%	239,458	+32.814%
2024-12-27	87.5800	89.5500	87.5800	89.3300	+1.419%	222,505	+31.803%
2024-12-26	87.1800	88.6500	87.0000	88.0800	+0.559%	196,011	+33.674%
2024-12-24	86.9000	87.7900	86.3400	87.5900	+0.690%	129,721	+34.422%
2024-12-23	85.4800	87.4650	85.4200	86.9900	+1.493%	262,151	+35.349%
2024-12-20	84.0100	87.1682	84.0100	85.7100	+0.257%	665,092	+37.370%
2024-12-19	87.4600	88.2300	84.0800	85.4900	-1.168%	302,220	+37.724%
2024-12-18	89.4900	91.0000	85.8300	86.5000	-3.557%	385,244	+36.116%
2024-12-17	89.7000	91.5100	89.4400	89.6900	-0.851%	337,715	+31.274%

document.getElementById("Rkdq3z").onerror = function(){this.style.display='none';}; .dark-mode .tp0kMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tp0kMB{ color: #333333; background-color: white; border: 2px solid #333333; }VCVISTEON CORPORATIONstock NASDAQ

VC
VISTEON CORPORATION
stock NASDAQ