Dark

VC
VISTEON CORPORATION
stock NASDAQ

At Close

Jul 24, 2026 3:59:55 PM EDT

103.74USD+3.626%(+3.63)778,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

97.27USD-2.837%(-2.84)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

103.75USD+0.010%(+0.01)142,030

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	99.8300	106.4900	99.8300	103.7500	+3.636%	778,436	0.000%
2026-07-23	98.1500	103.0950	95.1365	100.1100	-2.957%	877,947	+3.636%
2026-07-22	103.9300	105.8700	102.8600	103.1600	-0.836%	410,142	+0.572%
2026-07-21	102.9050	104.8200	101.2600	104.0300	+2.382%	429,831	-0.269%
2026-07-20	105.5600	105.5600	101.4700	101.6100	-3.090%	562,433	+2.106%
2026-07-17	104.1400	106.4875	101.8100	104.8500	-1.355%	505,159	-1.049%
2026-07-16	104.7700	107.2999	104.7700	106.2900	+0.663%	399,231	-2.390%
2026-07-15	103.9700	107.2500	103.9700	105.5900	+1.558%	320,136	-1.743%
2026-07-14	105.0500	105.0500	102.6100	103.9700	+0.415%	342,629	-0.212%
2026-07-13	106.5800	107.5000	103.1400	103.5400	-2.852%	399,383	+0.203%
2026-07-10	107.4600	109.0200	106.4200	106.5800	-0.243%	458,576	-2.655%
2026-07-09	104.2700	107.7500	103.5200	106.8400	+2.445%	485,791	-2.892%
2026-07-08	104.8600	105.0450	101.3600	104.2900	-1.399%	443,414	-0.518%
2026-07-07	106.3400	107.5700	105.1000	105.7700	-1.929%	611,866	-1.910%
2026-07-06	101.4300	107.9500	100.6750	107.8500	+5.271%	541,155	-3.802%
2026-07-02	99.0200	103.0900	99.0200	102.4500	+3.464%	860,109	+1.269%
2026-07-01	98.7400	100.4200	97.9600	99.0200	-0.192%	722,712	+4.777%
2026-06-30	95.3100	99.6100	95.3000	99.2100	+4.498%	833,044	+4.576%
2026-06-29	102.2800	102.2800	93.8164	94.9400	-7.897%	1,775,109	+9.280%
2026-06-26	106.3450	106.3450	96.9300	103.0800	-7.552%	2,109,985	+0.650%
2026-06-25	124.0000	125.0000	110.3800	111.5000	-5.636%	1,165,300	-6.951%
2026-06-24	115.6700	118.2950	115.2200	118.1600	+2.020%	655,260	-12.195%
2026-06-23	118.1000	121.0050	115.7900	115.8200	-3.483%	703,788	-10.421%
2026-06-22	123.0000	126.9549	119.3600	120.0000	+5.439%	1,215,166	-13.542%
2026-06-18	110.5920	114.0700	108.7500	113.8100	+3.089%	904,996	-8.839%
2026-06-17	110.9000	114.7900	110.0900	110.4000	-1.552%	493,902	-6.024%
2026-06-16	116.8900	118.3900	111.7000	112.1400	-4.064%	448,066	-7.482%
2026-06-15	120.4000	121.3450	116.3550	116.8900	-1.309%	338,834	-11.241%
2026-06-12	120.6200	122.0000	118.2800	118.4400	-1.341%	378,457	-12.403%
2026-06-11	118.8800	120.5600	116.4750	120.0500	+1.997%	396,782	-13.578%
2026-06-10	119.5300	121.8600	117.5400	117.7000	-1.382%	428,462	-11.852%
2026-06-09	121.7600	122.6900	117.3100	119.3500	-0.905%	420,220	-13.071%
2026-06-08	119.3600	121.6200	119.0100	120.4400	+2.537%	422,896	-13.858%
2026-06-05	120.0000	121.1800	116.7600	117.4600	-3.563%	287,537	-11.672%
2026-06-04	122.4600	123.4000	120.5750	121.8000	-1.096%	643,296	-14.819%
2026-06-03	122.2300	125.1200	121.8300	123.1500	-0.605%	423,601	-15.753%
2026-06-02	119.4000	125.0000	119.3650	123.9000	+4.867%	471,271	-16.263%
2026-06-01	116.5000	118.4150	115.8300	118.1500	-0.118%	365,173	-12.188%
2026-05-29	118.9700	121.0400	117.6300	118.2900	-0.697%	475,768	-12.292%
2026-05-28	117.1200	119.5900	115.3450	119.1200	+1.086%	456,017	-12.903%
2026-05-27	117.8700	119.8700	117.0700	117.8400	+1.011%	502,534	-11.957%
2026-05-26	114.2300	117.2550	113.5700	116.6600	+2.811%	397,608	-11.066%
2026-05-22	111.9800	115.7200	109.6400	113.4700	+2.456%	307,216	-8.566%
2026-05-21	107.5800	111.2800	107.4100	110.7500	+1.401%	429,540	-6.321%
2026-05-20	105.4900	109.2900	104.8450	109.2200	+4.019%	311,398	-5.008%
2026-05-19	106.8700	107.4000	103.6900	105.0000	-3.226%	572,432	-1.190%
2026-05-18	111.8100	113.9400	108.3200	108.5000	-1.801%	399,274	-4.378%
2026-05-15	114.2200	114.2200	109.7787	110.4900	-4.437%	393,237	-6.100%
2026-05-14	115.7900	117.2900	114.6201	115.6200	+0.583%	406,106	-10.266%
2026-05-13	115.4500	116.9500	114.3801	114.9500	+0.218%	452,274	-9.743%
2026-05-12	115.5800	115.9800	112.8900	114.7000	-1.129%	369,337	-9.547%
2026-05-11	114.6200	117.2000	110.8800	116.0100	+1.452%	558,218	-10.568%
2026-05-08	113.3400	116.0600	112.3500	114.3500	+1.780%	569,278	-9.270%
2026-05-07	113.7200	114.4900	112.1100	112.3500	-1.205%	446,705	-7.655%
2026-05-06	112.2600	115.4400	112.0250	113.7200	+3.166%	520,483	-8.767%
2026-05-05	108.7400	110.7200	107.4450	110.2300	+1.914%	511,141	-5.879%
2026-05-04	110.6000	111.3250	107.0050	108.1600	-2.427%	596,261	-4.077%
2026-05-01	110.5600	113.2500	109.1054	110.8500	-0.770%	875,234	-6.405%
2026-04-30	107.4400	111.8000	106.9000	111.7100	+3.206%	701,032	-7.126%
2026-04-29	108.8300	110.8700	106.6065	108.2400	-1.921%	564,074	-4.148%
2026-04-28	113.1400	113.1400	110.0750	110.3600	-2.457%	665,388	-5.989%
2026-04-27	115.2700	117.9600	112.9500	113.1400	-0.484%	1,049,426	-8.299%
2026-04-24	110.5900	115.6400	110.3300	113.6900	+3.921%	1,508,158	-8.743%
2026-04-23	98.0000	110.5150	98.0000	109.4000	+9.411%	1,610,151	-5.165%
2026-04-22	102.0500	103.1900	99.3550	99.9900	-1.342%	760,805	+3.760%
2026-04-21	101.6200	103.7800	101.1300	101.3500	-0.089%	603,454	+2.368%
2026-04-20	97.9700	101.9600	97.9700	101.4400	+2.828%	825,238	+2.277%
2026-04-17	95.3900	101.0100	95.3900	98.6500	+6.419%	1,051,929	+5.170%
2026-04-16	92.9600	94.1400	90.1550	92.7000	-0.515%	663,706	+11.920%
2026-04-15	93.5900	94.0500	91.7300	93.1800	-0.597%	258,946	+11.344%
2026-04-14	93.2400	95.3700	93.0500	93.7400	+0.332%	333,203	+10.678%
2026-04-13	93.2700	93.7850	90.6200	93.4300	-0.606%	783,555	+11.046%
2026-04-10	97.4700	97.7000	93.9150	94.0000	-2.742%	377,534	+10.372%
2026-04-09	96.4000	97.0600	94.9700	96.6500	-0.381%	497,454	+7.346%
2026-04-08	97.3800	98.0000	95.4100	97.0200	+4.559%	346,796	+6.937%
2026-04-07	90.6800	94.1250	90.6300	92.7900	+2.169%	588,702	+11.812%
2026-04-06	90.9900	91.4900	89.8000	90.8200	-0.613%	344,841	+14.237%
2026-04-02	90.9500	91.8600	88.7300	91.3800	-1.381%	852,427	+13.537%
2026-04-01	91.4200	94.1200	90.3100	92.6600	+1.701%	505,946	+11.968%
2026-03-31	87.3100	92.0800	87.3050	91.1100	+6.300%	731,087	+13.873%
2026-03-30	88.6500	88.6700	85.1550	85.7100	-2.414%	384,738	+21.048%
2026-03-27	87.0800	89.0100	87.0450	87.8300	-0.011%	361,351	+18.126%
2026-03-26	86.5000	88.4476	86.5000	87.8400	+0.263%	292,567	+18.112%
2026-03-25	88.7300	89.9000	86.8475	87.6100	-0.137%	200,290	+18.423%
2026-03-24	85.4800	88.4900	84.7900	87.7300	+2.012%	458,313	+18.261%
2026-03-23	87.8500	88.6200	85.8201	86.0000	+0.844%	516,993	+20.640%
2026-03-20	85.1100	86.1800	83.9000	85.2800	+0.353%	1,056,635	+21.658%
2026-03-19	84.4500	85.9650	83.4900	84.9800	+0.628%	531,058	+22.088%
2026-03-18	86.7200	87.1850	84.2200	84.4500	-3.563%	808,471	+22.854%
2026-03-17	91.0000	91.8000	87.4400	87.5700	-2.765%	671,879	+18.477%
2026-03-16	89.9700	90.9200	89.2000	90.0600	+1.089%	573,688	+15.201%
2026-03-13	90.3400	91.1200	88.9350	89.0900	-1.274%	593,890	+16.455%
2026-03-12	89.1700	91.0600	89.1700	90.2400	-0.474%	551,788	+14.971%
2026-03-11	90.6300	92.0700	90.3100	90.6700	-0.022%	499,351	+14.426%
2026-03-10	91.7400	92.4400	90.1000	90.6900	-1.231%	429,475	+14.401%
2026-03-09	89.6300	92.3000	88.8050	91.8200	+1.650%	490,113	+12.993%
2026-03-06	88.7300	90.9100	88.6350	90.3300	-0.298%	633,053	+14.857%
2026-03-05	91.2500	92.7600	90.0400	90.6000	-1.927%	543,639	+14.514%
2026-03-04	95.5400	95.7300	92.3700	92.3800	-2.109%	701,858	+12.308%
2026-03-03	92.0700	94.6700	90.0450	94.3700	-1.131%	596,358	+9.940%
2026-03-02	93.2300	95.6650	92.5350	95.4500	-0.230%	496,162	+8.696%
2026-02-27	97.3100	97.4800	94.8101	95.6700	-3.099%	658,814	+8.446%
2026-02-26	99.7800	100.2000	97.1500	98.7300	-0.864%	549,323	+5.085%
2026-02-25	98.3000	99.8350	96.7700	99.5900	+1.820%	589,833	+4.177%
2026-02-24	95.7600	98.9900	95.5850	97.8100	+2.882%	688,726	+6.073%
2026-02-23	92.9100	95.3050	91.6400	95.0700	+2.325%	746,768	+9.130%
2026-02-20	93.0000	93.6100	89.9000	92.9100	-1.060%	878,779	+11.667%
2026-02-19	99.4850	102.3902	91.8000	93.9050	-11.527%	1,790,075	+10.484%
2026-02-18	104.0900	107.4300	104.0900	106.1400	+1.803%	1,050,886	-2.252%
2026-02-17	104.3500	105.7600	102.8700	104.2600	-0.648%	789,270	-0.489%
2026-02-13	98.6700	105.0500	98.2150	104.9400	+6.755%	915,594	-1.134%
2026-02-12	102.6100	103.7700	96.4000	98.3000	-3.343%	970,411	+5.544%
2026-02-11	100.2200	102.9800	99.6900	101.7000	+1.904%	403,911	+2.016%
2026-02-10	99.6200	100.9500	98.7600	99.8000	+0.747%	589,624	+3.958%
2026-02-09	100.9000	101.5300	98.1550	99.0600	-1.824%	492,582	+4.735%
2026-02-06	99.6200	101.2900	97.8800	100.9000	+1.193%	497,139	+2.825%
2026-02-05	100.2800	100.9800	99.0400	99.7100	-1.032%	325,596	+4.052%
2026-02-04	98.4800	102.5100	98.3250	100.7500	+3.909%	661,249	+2.978%
2026-02-03	95.0700	97.9300	95.0700	96.9600	+1.285%	517,248	+7.003%
2026-02-02	91.1600	95.8000	90.7500	95.7300	+5.360%	721,236	+8.378%
2026-01-30	90.6500	92.0000	89.6800	90.8600	-1.688%	703,223	+14.187%
2026-01-29	91.8200	93.2650	90.2000	92.4200	+1.527%	589,739	+12.259%
2026-01-28	93.6200	93.9700	90.8300	91.0300	-2.777%	753,321	+13.973%
2026-01-27	92.5400	93.7300	91.5300	93.6300	+1.938%	655,191	+10.809%
2026-01-26	91.7100	92.2500	90.4500	91.8500	+0.481%	229,017	+12.956%
2026-01-23	92.3300	93.1750	90.2450	91.4100	-1.264%	402,275	+13.500%
2026-01-22	95.8800	96.8100	92.4200	92.5800	-3.270%	467,473	+12.065%
2026-01-21	92.8600	97.2900	92.2500	95.7100	+4.396%	636,881	+8.400%
2026-01-20	93.1000	93.6100	90.7500	91.6800	-2.145%	776,586	+13.165%
2026-01-16	97.5200	97.5875	93.2400	93.6900	-3.947%	654,136	+10.738%
2026-01-15	98.3700	98.7000	96.7900	97.5400	-0.692%	466,869	+6.367%
2026-01-14	99.6300	100.0300	97.6400	98.2200	-1.346%	364,528	+5.630%
2026-01-13	100.2000	100.9500	99.2900	99.5600	+0.141%	375,222	+4.209%
2026-01-12	100.3200	101.9050	99.0100	99.4200	-2.424%	352,164	+4.355%
2026-01-09	104.1500	105.4700	101.6800	101.8900	-2.189%	457,103	+1.825%
2026-01-08	101.2600	105.4100	101.0600	104.1700	+2.772%	329,717	-0.403%
2026-01-07	103.6900	104.2800	100.7200	101.3600	-2.181%	312,654	+2.358%
2026-01-06	98.2100	103.6700	98.0000	103.6200	+4.677%	533,329	+0.125%
2026-01-05	96.3800	99.8800	96.3800	98.9900	+2.178%	419,027	+4.809%
2026-01-02	95.2500	96.9500	94.3600	96.8800	+1.872%	454,636	+7.091%
2025-12-31	95.8400	96.0000	94.2500	95.1000	-1.164%	348,146	+9.096%
2025-12-30	95.4200	96.6550	94.2650	96.2200	+0.438%	399,686	+7.826%
2025-12-29	97.4000	97.5600	95.4600	95.8000	-1.542%	485,535	+8.299%
2025-12-26	97.1900	98.0600	96.4300	97.3000	+0.351%	190,661	+6.629%
2025-12-24	97.2000	97.9025	95.9900	96.9600	+0.052%	212,357	+7.003%
2025-12-23	98.3600	98.5800	96.5600	96.9100	-1.283%	457,254	+7.058%
2025-12-22	99.9800	100.4400	98.0000	98.1700	-1.692%	405,770	+5.684%
2025-12-19	100.2000	101.2600	99.2900	99.8600	-0.309%	986,221	+3.895%
2025-12-18	101.1300	102.2450	99.6300	100.1700	+0.200%	517,149	+3.574%
2025-12-17	102.0000	102.5050	99.2500	99.9700	-1.971%	503,794	+3.781%
2025-12-16	103.4600	103.7500	100.9300	101.9800	-0.653%	410,325	+1.736%
2025-12-15	104.0400	104.0400	101.8700	102.6500	-0.749%	326,986	+1.072%
2025-12-12	104.8300	105.9300	103.3300	103.4250	-0.696%	274,935	+0.314%
2025-12-11	103.9700	104.7700	103.3000	104.1500	+0.376%	283,277	-0.384%
2025-12-10	100.5100	104.5775	100.2500	103.7600	+3.853%	489,440	-0.010%
2025-12-09	99.1000	100.9400	98.9100	99.9100	+0.150%	309,531	+3.843%
2025-12-08	99.6000	101.5300	98.5700	99.7600	+0.281%	344,086	+4.000%
2025-12-05	100.5700	101.7450	99.4700	99.4800	-1.084%	268,623	+4.292%
2025-12-04	101.6300	103.3756	99.5600	100.5700	-1.053%	647,662	+3.162%
2025-12-03	101.4300	103.1800	100.7950	101.6400	+1.054%	267,784	+2.076%
2025-12-02	102.1400	102.4700	100.3925	100.5800	-1.373%	308,073	+3.152%
2025-12-01	102.4700	103.9600	101.3700	101.9800	-1.230%	229,075	+1.736%
2025-11-28	104.0600	104.0600	102.6900	103.2500	+0.145%	121,474	+0.484%
2025-11-26	102.8000	104.0650	101.8000	103.1000	+0.185%	275,231	+0.630%
2025-11-25	101.1400	103.8700	101.1400	102.9100	+1.680%	237,634	+0.816%
2025-11-24	101.5800	103.1300	101.0600	101.2100	-0.736%	228,139	+2.510%
2025-11-21	97.9700	102.8200	97.9700	101.9600	+4.296%	290,543	+1.756%
2025-11-20	101.1200	102.7000	97.1700	97.7600	-2.629%	552,449	+6.127%
2025-11-19	101.0900	101.4500	100.0100	100.4000	-0.791%	324,377	+3.337%
2025-11-18	99.8400	101.9200	99.4850	101.2000	+0.837%	274,860	+2.520%
2025-11-17	104.0600	104.6200	99.9900	100.3600	-4.524%	476,281	+3.378%
2025-11-14	105.1500	105.4000	103.3200	105.1150	-0.816%	258,099	-1.299%
2025-11-13	106.7900	108.4550	104.9025	105.9800	-0.963%	337,855	-2.104%
2025-11-12	108.2100	108.8350	105.7400	107.0100	-1.109%	311,901	-3.046%
2025-11-11	106.9600	108.5300	106.6450	108.2100	+0.923%	284,576	-4.122%
2025-11-10	106.9500	108.6000	106.9500	107.2200	+0.516%	311,697	-3.236%
2025-11-07	104.2600	107.2600	103.7000	106.6700	+2.498%	264,242	-2.737%
2025-11-06	105.7400	106.1250	103.4800	104.0700	-2.171%	224,925	-0.307%
2025-11-05	106.0000	107.8200	104.9250	106.3800	+0.844%	330,581	-2.472%
2025-11-04	106.5700	106.8100	104.4000	105.4900	-1.347%	291,249	-1.649%
2025-11-03	106.0500	110.0600	105.5900	106.9300	-0.215%	677,611	-2.974%
2025-10-31	104.5600	107.4700	104.1690	107.1600	+1.718%	671,426	-3.182%
2025-10-30	103.5300	106.4706	103.2250	105.3500	+1.104%	533,145	-1.519%
2025-10-29	107.3000	108.2250	103.6800	104.2000	-2.907%	612,780	-0.432%
2025-10-28	104.0800	107.4200	104.0800	107.3200	+3.192%	588,851	-3.327%
2025-10-27	107.3700	108.7600	103.8900	104.0000	-3.543%	741,311	-0.240%
2025-10-24	109.3400	110.1000	106.7350	107.8200	-2.177%	696,143	-3.775%
2025-10-23	115.8800	115.8800	109.8100	110.2200	-4.456%	756,190	-5.870%
2025-10-22	116.4400	116.8900	115.2000	115.3600	-1.284%	459,465	-10.064%
2025-10-21	115.4100	117.1300	114.6500	116.8600	+1.954%	309,174	-11.219%
2025-10-20	114.4900	115.5950	113.0000	114.6200	+0.738%	485,865	-9.484%
2025-10-17	115.0000	116.1050	112.9850	113.7800	-1.566%	341,973	-8.815%
2025-10-16	115.9200	115.9200	113.6850	115.5900	-0.345%	309,167	-10.243%
2025-10-15	114.1300	116.1200	113.3928	115.9900	+2.383%	401,328	-10.553%
2025-10-14	110.7000	113.4000	109.3842	113.2900	+0.765%	1,038,406	-8.421%
2025-10-13	112.8500	114.0000	111.1700	112.4300	+1.499%	557,459	-7.720%
2025-10-10	113.0700	114.5700	110.4500	110.7700	-1.072%	428,388	-6.337%
2025-10-09	116.2900	116.2900	110.3820	111.9700	-4.020%	595,797	-7.341%
2025-10-08	119.9000	119.9000	115.5700	116.6600	-1.261%	564,583	-11.066%
2025-10-07	121.3000	121.3000	115.6438	118.1500	-2.821%	510,795	-12.188%
2025-10-06	121.4700	122.6222	120.2500	121.5800	+0.521%	260,696	-14.665%
2025-10-03	122.4100	123.2800	120.7800	120.9500	-1.067%	483,812	-14.221%
2025-10-02	121.0500	122.4500	119.8000	122.2550	+0.995%	459,988	-15.136%
2025-10-01	119.3200	121.9050	119.2900	121.0500	+0.993%	332,346	-14.292%
2025-09-30	121.1300	121.5500	119.2100	119.8600	-0.885%	295,153	-13.441%
2025-09-29	124.4700	124.5100	119.7100	120.9300	-1.874%	289,101	-14.207%
2025-09-26	120.6900	123.5400	119.7350	123.2400	+2.113%	228,428	-15.815%
2025-09-25	120.9300	122.2750	118.5700	120.6900	-0.149%	360,636	-14.036%
2025-09-24	124.1300	124.9100	120.4650	120.8700	-2.689%	291,969	-14.164%
2025-09-23	124.5300	126.1200	123.6900	124.2100	-0.249%	245,375	-16.472%
2025-09-22	124.7500	125.2700	122.4954	124.5200	-0.256%	366,937	-16.680%
2025-09-19	127.3800	127.6050	123.5800	124.8400	-1.994%	502,755	-16.894%
2025-09-18	125.7100	128.1100	125.3400	127.3800	+1.904%	255,394	-18.551%
2025-09-17	124.0400	128.1500	123.4850	125.0000	+0.929%	344,331	-17.000%
2025-09-16	123.8400	124.7450	122.0600	123.8500	-0.065%	387,372	-16.229%
2025-09-15	125.4600	125.8900	122.8400	123.9300	-0.530%	303,199	-16.283%
2025-09-12	127.6100	128.8700	124.4200	124.5900	-2.877%	192,287	-16.727%
2025-09-11	125.8500	128.5350	125.7450	128.2800	+2.174%	196,952	-19.122%
2025-09-10	126.7900	126.9600	124.0000	125.5500	-1.033%	205,694	-17.364%
2025-09-09	128.8800	129.0900	126.6300	126.8600	-1.476%	281,563	-18.217%
2025-09-08	126.3100	129.1000	125.8900	128.7600	+2.901%	289,050	-19.424%
2025-09-05	125.4600	126.6300	124.7800	125.1300	-0.215%	208,154	-17.086%
2025-09-04	123.0400	125.4800	122.3400	125.4000	+2.192%	296,162	-17.265%
2025-09-03	123.5500	125.0087	122.6300	122.7100	-0.752%	470,921	-15.451%
2025-09-02	122.4600	123.9000	121.0196	123.6400	-0.258%	181,744	-16.087%
2025-08-29	125.1200	125.2800	123.1950	123.9600	-0.713%	230,879	-16.304%
2025-08-28	127.1100	127.1100	124.0000	124.8500	-1.390%	285,505	-16.900%
2025-08-27	126.3100	128.3200	125.0200	126.6100	-0.698%	304,963	-18.055%
2025-08-26	126.0900	127.8400	126.0900	127.5000	+1.078%	212,417	-18.627%
2025-08-25	125.1900	127.5900	123.2100	126.1400	+0.606%	310,369	-17.750%
2025-08-22	121.6300	125.6757	120.5316	125.3800	+3.834%	282,936	-17.252%
2025-08-21	120.5000	121.5550	119.2700	120.7500	-0.141%	290,670	-14.079%
2025-08-20	121.2800	122.0200	119.7200	120.9200	-0.804%	563,764	-14.199%
2025-08-19	121.2600	123.1550	120.9500	121.9000	+1.086%	183,538	-14.889%
2025-08-18	121.0800	121.4550	120.3000	120.5900	-0.347%	225,990	-13.965%
2025-08-15	122.0200	122.4900	119.5100	121.0100	-0.493%	214,553	-14.263%
2025-08-14	121.2400	122.1650	120.0000	121.6100	-1.483%	237,369	-14.686%
2025-08-13	119.2000	123.7775	118.7600	123.4400	+3.810%	478,456	-15.951%
2025-08-12	114.2700	119.1100	113.4500	118.9100	+4.840%	418,038	-12.749%
2025-08-11	114.6600	115.2300	112.2700	113.4200	-0.622%	286,180	-8.526%
2025-08-08	113.3000	115.0000	112.6600	114.1300	+0.378%	159,347	-9.095%
2025-08-07	113.9800	115.0500	112.0000	113.7000	-0.009%	250,531	-8.751%
2025-08-06	113.8700	115.0300	113.3200	113.7100	-0.035%	281,009	-8.759%
2025-08-05	113.6400	114.4000	111.4500	113.7500	+0.744%	303,084	-8.791%
2025-08-04	110.5200	112.9300	109.7250	112.9100	+2.144%	405,992	-8.113%
2025-08-01	110.4500	110.6500	107.3200	110.5400	-0.549%	339,792	-6.143%
2025-07-31	110.9000	112.4350	109.8000	111.1500	-0.501%	278,608	-6.658%
2025-07-30	113.8900	114.2474	110.8150	111.7100	-1.759%	289,459	-7.126%
2025-07-29	115.3400	115.3400	112.9820	113.7100	-1.062%	490,959	-8.759%
2025-07-28	113.0300	115.6900	112.3100	114.9300	+1.421%	623,255	-9.728%
2025-07-25	116.3600	116.3600	112.7900	113.3200	-1.572%	394,570	-8.445%
2025-07-24	116.9400	117.9000	111.8800	115.1300	+0.832%	810,280	-9.884%
2025-07-23	111.4700	114.3400	110.0000	114.1800	+3.989%	571,884	-9.135%
2025-07-22	109.4900	111.3699	106.9900	109.8000	+0.596%	440,467	-5.510%
2025-07-21	109.5200	111.1100	108.8350	109.1500	-0.265%	454,258	-4.947%
2025-07-18	111.6300	111.6300	108.3400	109.4400	-0.879%	336,786	-5.199%
2025-07-17	110.4300	112.3804	109.6250	110.4100	+0.583%	483,758	-6.032%
2025-07-16	110.2700	111.2700	108.9500	109.7700	-0.553%	595,571	-5.484%
2025-07-15	114.7500	114.7500	110.2700	110.3800	-3.480%	464,087	-6.007%
2025-07-14	112.8500	114.7000	110.4500	114.3600	+3.278%	733,066	-9.278%
2025-07-11	111.3400	112.0000	108.6000	110.7300	+2.253%	855,833	-6.304%
2025-07-10	108.6300	111.3400	107.6150	108.2900	-0.405%	755,053	-4.192%
2025-07-09	105.0000	109.0450	105.0000	108.7300	+4.257%	723,487	-4.580%
2025-07-08	102.3500	104.7750	101.1500	104.2900	+2.638%	598,288	-0.518%
2025-07-07	101.3900	103.7900	100.1800	101.6100	-1.750%	409,287	+2.106%
2025-07-03	102.7800	104.1800	102.1300	103.4200	+0.525%	279,397	+0.319%
2025-07-02	100.1500	103.5150	99.8900	102.8800	+4.161%	576,509	+0.846%
2025-07-01	93.1600	99.9400	93.1600	98.7700	+5.863%	633,133	+5.042%
2025-06-30	93.8100	94.0150	92.5500	93.3000	-0.945%	477,161	+11.200%
2025-06-27	93.8400	95.6300	93.2850	94.1900	+0.577%	1,192,350	+10.150%
2025-06-26	91.5000	95.4799	91.1950	93.6500	+2.417%	217,243	+10.785%
2025-06-25	92.1200	92.4600	90.7460	91.4400	-0.749%	307,746	+13.462%
2025-06-24	91.1100	92.5600	90.0900	92.1300	+1.857%	283,388	+12.613%
2025-06-23	90.0000	90.6450	88.6900	90.4500	-0.055%	305,755	+14.704%
2025-06-20	91.3400	91.3400	89.4300	90.5000	-0.385%	698,716	+14.641%
2025-06-18	89.9500	91.3500	89.0050	90.8500	+0.900%	327,850	+14.199%
2025-06-17	91.5300	92.8000	89.9500	90.0400	-2.807%	400,854	+15.227%
2025-06-16	90.7700	92.9700	89.7300	92.6400	+3.094%	494,906	+11.993%
2025-06-13	91.1900	93.0000	89.3500	89.8600	-3.324%	513,082	+15.457%
2025-06-12	90.4500	93.0000	89.8100	92.9500	+2.053%	418,336	+11.619%
2025-06-11	91.0900	92.2600	90.1800	91.0800	+1.155%	536,276	+13.911%
2025-06-10	85.6200	90.1300	85.0950	90.0400	+6.518%	467,823	+15.227%
2025-06-09	83.6600	85.0100	83.5221	84.5300	+1.209%	316,184	+22.737%
2025-06-06	83.8000	84.5100	83.0000	83.5200	+1.028%	209,960	+24.222%
2025-06-05	82.2300	83.2600	81.7700	82.6700	-0.121%	215,856	+25.499%
2025-06-04	84.2800	84.5300	82.0900	82.7700	-1.535%	218,119	+25.347%
2025-06-03	82.3500	84.4599	81.8300	84.0600	+1.916%	191,808	+23.424%
2025-06-02	83.8600	83.8600	81.1800	82.4800	-2.304%	304,932	+25.788%
2025-05-30	84.3200	85.3800	84.0400	84.4250	-0.442%	268,140	+22.890%
2025-05-29	84.6400	85.1200	84.1500	84.8000	+0.928%	137,322	+22.347%
2025-05-28	86.0700	86.0700	83.9100	84.0200	-2.200%	214,190	+23.483%
2025-05-27	84.4300	86.1300	84.1650	85.9100	+3.494%	180,578	+20.766%
2025-05-23	81.9900	83.8600	81.6700	83.0100	-1.179%	262,133	+24.985%
2025-05-22	83.5400	84.6800	83.2500	84.0000	+0.179%	255,627	+23.512%
2025-05-21	84.1200	84.9888	83.5950	83.8500	-1.202%	298,022	+23.733%
2025-05-20	85.3300	86.1300	84.0800	84.8700	-0.352%	181,198	+22.246%
2025-05-19	85.5900	86.2888	84.1350	85.1700	-1.934%	467,816	+21.815%
2025-05-16	86.9100	87.3200	85.9700	86.8500	+0.150%	345,083	+19.459%
2025-05-15	86.6200	87.1800	85.8700	86.7200	-0.493%	363,299	+19.638%
2025-05-14	88.1900	88.4600	86.7050	87.1500	-2.057%	413,275	+19.048%
2025-05-13	88.7100	89.4200	87.8211	88.9800	+0.724%	272,096	+16.599%
2025-05-12	88.9600	91.3900	87.6000	88.3400	+4.594%	309,378	+17.444%
2025-05-09	83.9500	85.8800	83.9500	84.4600	+1.405%	261,439	+22.839%
2025-05-08	81.2800	84.2500	80.8550	83.2900	+3.146%	361,786	+24.565%
2025-05-07	81.2600	81.7150	80.0800	80.7500	+0.261%	280,771	+28.483%
2025-05-06	80.0300	81.2300	79.6400	80.5400	0.000%	244,513	+28.818%
2025-05-05	79.3800	81.5950	79.3800	80.5400	+0.814%	318,128	+28.818%
2025-05-02	80.5100	80.7900	78.8200	79.8900	+0.630%	248,796	+29.866%
2025-05-01	77.8800	80.3700	77.1900	79.3900	+0.253%	382,851	+30.684%
2025-04-30	79.2400	79.8950	78.4200	79.1900	-2.065%	441,429	+31.014%
2025-04-29	79.4100	81.2500	77.0020	80.8600	+0.798%	500,354	+28.308%
2025-04-28	79.2100	81.2900	79.0200	80.2200	+1.557%	372,365	+29.332%
2025-04-25	77.9200	79.3000	77.1850	78.9900	+1.243%	395,401	+31.346%
2025-04-24	76.7600	78.8400	75.1100	78.0200	+4.612%	456,849	+32.979%
2025-04-23	75.7000	77.3800	73.5400	74.5800	+1.290%	503,929	+39.112%
2025-04-22	72.7300	73.7500	71.6600	73.6300	+2.735%	248,212	+40.907%
2025-04-21	71.2700	71.9600	69.8750	71.6700	-0.195%	314,220	+44.761%
2025-04-17	70.9000	72.1400	70.5350	71.8100	+1.556%	248,048	+44.478%
2025-04-16	70.2100	71.2150	69.3601	70.7100	+1.435%	369,112	+46.726%
2025-04-15	67.5600	69.9650	67.3150	69.7100	-0.115%	441,518	+48.831%
2025-04-14	69.6300	70.3500	67.5000	69.7900	+2.467%	568,155	+48.660%
2025-04-11	66.8900	68.3300	65.5400	68.1100	+1.596%	422,095	+52.327%
2025-04-10	68.8500	69.6050	65.1000	67.0400	-9.123%	802,273	+54.758%
2025-04-09	66.5700	74.7300	65.5900	73.7700	+9.671%	510,018	+40.640%
2025-04-08	72.3900	72.3900	66.3650	67.2650	-5.060%	434,428	+54.241%
2025-04-07	70.1900	74.9700	68.1450	70.8500	-2.060%	673,754	+46.436%
2025-04-04	71.7850	73.0500	68.6050	72.3400	-3.328%	513,914	+43.420%
2025-04-03	75.9200	78.8700	74.3300	74.8300	-5.230%	493,506	+38.648%
2025-04-02	76.7400	79.7500	76.3500	78.9600	+2.042%	242,166	+31.396%
2025-04-01	77.6100	78.9450	76.5100	77.3800	-0.309%	249,985	+34.079%
2025-03-31	77.0600	78.2200	76.4200	77.6200	-0.932%	416,435	+33.664%
2025-03-28	79.3400	79.5300	77.3800	78.3500	-1.780%	270,131	+32.419%
2025-03-27	83.7800	83.7800	77.9350	79.7700	-5.441%	554,723	+30.061%
2025-03-26	81.9200	84.4200	81.8150	84.3600	+2.815%	372,190	+22.985%
2025-03-25	81.7800	82.3000	80.8900	82.0500	+0.737%	247,712	+26.447%
2025-03-24	80.7000	81.8600	80.4100	81.4500	+1.457%	260,606	+27.379%
2025-03-21	80.9300	81.5100	79.5200	80.2800	-2.145%	817,036	+29.235%
2025-03-20	79.9500	82.6400	79.4500	82.0400	+1.409%	390,312	+26.463%
2025-03-19	80.8500	81.5750	80.0000	80.9000	+0.310%	453,646	+28.245%
2025-03-18	80.0000	81.2800	79.6200	80.6500	+0.574%	279,884	+28.642%
2025-03-17	80.4200	81.8700	79.3200	80.1900	-0.521%	392,757	+29.380%
2025-03-14	81.6900	82.2300	80.3600	80.6100	-0.198%	368,918	+28.706%
2025-03-13	83.0800	84.1150	80.6200	80.7700	-3.408%	281,274	+28.451%
2025-03-12	84.5400	86.0200	82.7900	83.6200	-1.240%	218,412	+24.073%
2025-03-11	87.2900	88.0650	84.2500	84.6700	-2.812%	353,287	+22.535%
2025-03-10	87.3900	88.3700	86.5850	87.1200	-0.639%	369,282	+19.089%
2025-03-07	87.1600	87.9900	85.2550	87.6800	+0.378%	325,624	+18.328%
2025-03-06	86.3600	88.2600	85.6850	87.3500	+0.924%	294,310	+18.775%
2025-03-05	83.9500	86.7000	83.6200	86.5500	+4.353%	349,839	+19.873%
2025-03-04	81.6100	83.5650	79.1200	82.9400	-1.414%	477,870	+25.090%
2025-03-03	86.2600	88.6100	83.6000	84.1300	-2.987%	298,336	+23.321%
2025-02-28	86.5200	87.8900	85.1600	86.7200	+0.173%	380,899	+19.638%
2025-02-27	87.4500	88.3500	86.3600	86.5700	-1.848%	229,658	+19.845%
2025-02-26	89.1300	89.5900	87.0173	88.2000	-1.165%	275,061	+17.630%
2025-02-25	88.5200	89.8100	88.0800	89.2400	+1.271%	301,715	+16.260%
2025-02-24	88.8000	89.5200	87.6449	88.1200	-0.553%	272,994	+17.737%
2025-02-21	90.3300	91.6000	87.8300	88.6100	-2.283%	366,391	+17.086%
2025-02-20	89.4200	90.7550	89.1050	90.6800	+1.705%	262,674	+14.413%
2025-02-19	87.1900	90.0000	86.6287	89.1600	+2.049%	563,274	+16.364%
2025-02-18	83.5700	90.5700	82.6700	87.3700	+4.999%	726,265	+18.748%
2025-02-14	82.8200	84.0000	82.0400	83.2100	+1.948%	526,779	+24.685%
2025-02-13	80.6000	82.0100	80.6000	81.6200	+1.694%	255,838	+27.113%
2025-02-12	80.4200	80.6700	79.5500	80.2600	-1.097%	264,103	+29.267%
2025-02-11	79.7200	81.5100	79.7200	81.1500	+0.632%	289,153	+27.850%
2025-02-10	81.1800	81.3850	80.3635	80.6400	-0.050%	207,487	+28.658%
2025-02-07	81.2900	81.3600	79.3100	80.6800	-0.604%	333,676	+28.594%
2025-02-06	83.4300	84.6800	80.7400	81.1700	-1.624%	251,294	+27.818%
2025-02-05	82.8700	83.3300	81.9000	82.5100	-0.181%	803,805	+25.742%
2025-02-04	81.3600	82.6750	81.3600	82.6600	+1.748%	279,943	+25.514%
2025-02-03	81.4900	81.8400	75.7500	81.2400	-3.355%	735,408	+27.708%

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

VC
VISTEON CORPORATION
stock NASDAQ