Dark

VC
VISTEON CORPORATION
stock NASDAQ

Market Open

Sep 23, 2026 11:47:45 AM EDT

92.91USD+1.000%(+0.92)75,936

92.73Bid 93.00Ask 0.27Spread

Pre-market

0.00USD-100.000%(-91.99)0

After-hours

Sep 21, 2026 4:31:30 PM EDT

91.89USD+0.049%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	91.0800	93.6000	89.8500	92.9100	+1.000%	75,936	0.000%
2026-09-22	92.6200	93.6700	91.5150	91.9900	+0.109%	428,948	+1.000%
2026-09-21	95.0300	95.2750	91.8100	91.8900	-2.875%	541,211	+1.110%
2026-09-18	97.6600	97.6600	93.0700	94.6100	-3.459%	1,506,250	-1.797%
2026-09-17	99.3700	99.9300	97.0800	98.0000	+0.544%	414,616	-5.194%
2026-09-16	98.0800	99.5600	95.9900	97.4700	-0.205%	717,437	-4.678%
2026-09-15	100.1500	100.1500	97.0800	97.6700	-2.340%	734,143	-4.874%
2026-09-14	99.8100	100.2600	98.5900	100.0100	-0.912%	464,377	-7.099%
2026-09-11	102.0700	102.0700	100.2817	100.9300	+0.368%	231,091	-7.946%
2026-09-10	98.9600	100.6200	97.6400	100.5600	+0.944%	233,641	-7.607%
2026-09-09	100.4000	101.1700	99.3750	99.6200	-1.033%	412,826	-6.736%
2026-09-08	102.3300	102.4000	99.0140	100.6600	-1.929%	319,444	-7.699%
2026-09-04	101.7000	103.4050	100.8850	102.6400	+0.362%	275,859	-9.480%
2026-09-03	102.5000	103.2200	100.5450	102.2700	+0.541%	337,920	-9.152%
2026-09-02	100.7500	103.0000	100.2300	101.7200	+0.953%	302,120	-8.661%
2026-09-01	100.6800	101.3800	99.8400	100.7600	-1.041%	522,210	-7.791%
2026-08-31	102.6400	103.0500	101.5000	101.8200	-0.196%	377,133	-8.751%
2026-08-28	101.3700	102.9200	100.3700	102.0200	+1.030%	346,191	-8.930%
2026-08-27	103.2600	104.1950	100.6700	100.9800	-2.614%	784,421	-7.992%
2026-08-26	104.1700	104.2300	102.4650	103.6900	+0.106%	375,269	-10.396%
2026-08-25	101.9000	103.9550	100.9800	103.5800	+1.689%	285,904	-10.301%
2026-08-24	105.9400	105.9400	100.1100	101.8600	-3.851%	411,137	-8.787%
2026-08-21	106.4500	108.0800	105.3700	105.9400	+0.570%	264,084	-12.299%
2026-08-20	105.6900	105.6900	103.8500	105.3400	-0.491%	306,662	-11.800%
2026-08-19	105.4600	107.8300	105.3900	105.8600	+0.284%	304,325	-12.233%
2026-08-18	107.8000	107.8000	104.9850	105.5600	-2.078%	603,038	-11.984%
2026-08-17	107.5600	108.5100	106.4600	107.8000	-0.388%	305,804	-13.813%
2026-08-14	107.2500	108.4600	106.4165	108.2200	+0.909%	185,252	-14.147%
2026-08-13	106.7600	107.4700	104.9300	107.2450	+0.804%	324,940	-13.367%
2026-08-12	105.5500	106.5800	104.9700	106.3900	+0.188%	386,872	-12.670%
2026-08-11	105.1700	107.1050	104.9050	106.1900	+1.336%	253,450	-12.506%
2026-08-10	104.1300	105.0200	102.5100	104.7900	+0.634%	428,863	-11.337%
2026-08-07	103.4300	106.6400	103.4300	104.1300	+0.901%	324,000	-10.775%
2026-08-06	104.9000	104.9000	102.5350	103.2000	-1.083%	396,427	-9.971%
2026-08-05	104.5200	109.5400	103.6150	104.3300	-1.015%	376,470	-10.946%
2026-08-04	103.3100	105.4500	101.2700	105.4000	-0.076%	463,214	-11.850%
2026-08-03	105.2400	105.9300	103.8800	105.4800	+0.899%	385,353	-11.917%
2026-07-31	104.2700	105.1100	101.9200	104.5400	-0.495%	439,331	-11.125%
2026-07-30	106.6700	108.2200	104.4500	105.0600	-1.555%	566,165	-11.565%
2026-07-29	107.8000	108.8938	105.6400	106.7200	-0.196%	852,213	-12.940%
2026-07-28	104.4100	108.6800	103.2400	106.9300	+1.317%	489,306	-13.111%
2026-07-27	104.7400	105.6300	103.1700	105.5400	+1.725%	479,704	-11.967%
2026-07-24	99.8300	106.4900	99.8300	103.7500	+3.636%	778,436	-10.448%
2026-07-23	98.1500	103.0950	95.1365	100.1100	-2.957%	877,947	-7.192%
2026-07-22	103.9300	105.8700	102.8600	103.1600	-0.836%	410,142	-9.936%
2026-07-21	102.9050	104.8200	101.2600	104.0300	+2.382%	429,831	-10.689%
2026-07-20	105.5600	105.5600	101.4700	101.6100	-3.090%	562,433	-8.562%
2026-07-17	104.1400	106.4875	101.8100	104.8500	-1.355%	505,159	-11.388%
2026-07-16	104.7700	107.2999	104.7700	106.2900	+0.663%	399,231	-12.588%
2026-07-15	103.9700	107.2500	103.9700	105.5900	+1.558%	320,136	-12.009%
2026-07-14	105.0500	105.0500	102.6100	103.9700	+0.415%	342,629	-10.638%
2026-07-13	106.5800	107.5000	103.1400	103.5400	-2.852%	399,383	-10.267%
2026-07-10	107.4600	109.0200	106.4200	106.5800	-0.243%	458,576	-12.826%
2026-07-09	104.2700	107.7500	103.5200	106.8400	+2.445%	485,791	-13.038%
2026-07-08	104.8600	105.0450	101.3600	104.2900	-1.399%	443,414	-10.912%
2026-07-07	106.3400	107.5700	105.1000	105.7700	-1.929%	611,866	-12.158%
2026-07-06	101.4300	107.9500	100.6750	107.8500	+5.271%	541,155	-13.853%
2026-07-02	99.0200	103.0900	99.0200	102.4500	+3.464%	860,109	-9.312%
2026-07-01	98.7400	100.4200	97.9600	99.0200	-0.192%	722,712	-6.170%
2026-06-30	95.3100	99.6100	95.3000	99.2100	+4.498%	833,044	-6.350%
2026-06-29	102.2800	102.2800	93.8164	94.9400	-7.897%	1,775,109	-2.138%
2026-06-26	106.3450	106.3450	96.9300	103.0800	-7.552%	2,109,985	-9.866%
2026-06-25	124.0000	125.0000	110.3800	111.5000	-5.636%	1,165,300	-16.673%
2026-06-24	115.6700	118.2950	115.2200	118.1600	+2.020%	655,260	-21.369%
2026-06-23	118.1000	121.0050	115.7900	115.8200	-3.483%	703,788	-19.781%
2026-06-22	123.0000	126.9549	119.3600	120.0000	+5.439%	1,215,166	-22.575%
2026-06-18	110.5920	114.0700	108.7500	113.8100	+3.089%	904,996	-18.364%
2026-06-17	110.9000	114.7900	110.0900	110.4000	-1.552%	493,902	-15.842%
2026-06-16	116.8900	118.3900	111.7000	112.1400	-4.064%	448,066	-17.148%
2026-06-15	120.4000	121.3450	116.3550	116.8900	-1.309%	338,834	-20.515%
2026-06-12	120.6200	122.0000	118.2800	118.4400	-1.341%	378,457	-21.555%
2026-06-11	118.8800	120.5600	116.4750	120.0500	+1.997%	396,782	-22.607%
2026-06-10	119.5300	121.8600	117.5400	117.7000	-1.382%	428,462	-21.062%
2026-06-09	121.7600	122.6900	117.3100	119.3500	-0.905%	420,220	-22.153%
2026-06-08	119.3600	121.6200	119.0100	120.4400	+2.537%	422,896	-22.858%
2026-06-05	120.0000	121.1800	116.7600	117.4600	-3.563%	287,537	-20.901%
2026-06-04	122.4600	123.4000	120.5750	121.8000	-1.096%	643,296	-23.719%
2026-06-03	122.2300	125.1200	121.8300	123.1500	-0.605%	423,601	-24.555%
2026-06-02	119.4000	125.0000	119.3650	123.9000	+4.867%	471,271	-25.012%
2026-06-01	116.5000	118.4150	115.8300	118.1500	-0.118%	365,173	-21.363%
2026-05-29	118.9700	121.0400	117.6300	118.2900	-0.697%	475,768	-21.456%
2026-05-28	117.1200	119.5900	115.3450	119.1200	+1.086%	456,017	-22.003%
2026-05-27	117.8700	119.8700	117.0700	117.8400	+1.011%	502,534	-21.156%
2026-05-26	114.2300	117.2550	113.5700	116.6600	+2.811%	397,608	-20.358%
2026-05-22	111.9800	115.7200	109.6400	113.4700	+2.456%	307,216	-18.119%
2026-05-21	107.5800	111.2800	107.4100	110.7500	+1.401%	429,540	-16.108%
2026-05-20	105.4900	109.2900	104.8450	109.2200	+4.019%	311,398	-14.933%
2026-05-19	106.8700	107.4000	103.6900	105.0000	-3.226%	572,432	-11.514%
2026-05-18	111.8100	113.9400	108.3200	108.5000	-1.801%	399,274	-14.369%
2026-05-15	114.2200	114.2200	109.7787	110.4900	-4.437%	393,237	-15.911%
2026-05-14	115.7900	117.2900	114.6201	115.6200	+0.583%	406,106	-19.642%
2026-05-13	115.4500	116.9500	114.3801	114.9500	+0.218%	452,274	-19.174%
2026-05-12	115.5800	115.9800	112.8900	114.7000	-1.129%	369,337	-18.997%
2026-05-11	114.6200	117.2000	110.8800	116.0100	+1.452%	558,218	-19.912%
2026-05-08	113.3400	116.0600	112.3500	114.3500	+1.780%	569,278	-18.749%
2026-05-07	113.7200	114.4900	112.1100	112.3500	-1.205%	446,705	-17.303%
2026-05-06	112.2600	115.4400	112.0250	113.7200	+3.166%	520,483	-18.299%
2026-05-05	108.7400	110.7200	107.4450	110.2300	+1.914%	511,141	-15.713%
2026-05-04	110.6000	111.3250	107.0050	108.1600	-2.427%	596,261	-14.099%
2026-05-01	110.5600	113.2500	109.1054	110.8500	-0.770%	875,234	-16.184%
2026-04-30	107.4400	111.8000	106.9000	111.7100	+3.206%	701,032	-16.829%
2026-04-29	108.8300	110.8700	106.6065	108.2400	-1.921%	564,074	-14.163%
2026-04-28	113.1400	113.1400	110.0750	110.3600	-2.457%	665,388	-15.812%
2026-04-27	115.2700	117.9600	112.9500	113.1400	-0.484%	1,049,426	-17.881%
2026-04-24	110.5900	115.6400	110.3300	113.6900	+3.921%	1,508,158	-18.278%
2026-04-23	98.0000	110.5150	98.0000	109.4000	+9.411%	1,610,151	-15.073%
2026-04-22	102.0500	103.1900	99.3550	99.9900	-1.342%	760,805	-7.081%
2026-04-21	101.6200	103.7800	101.1300	101.3500	-0.089%	603,454	-8.328%
2026-04-20	97.9700	101.9600	97.9700	101.4400	+2.828%	825,238	-8.409%
2026-04-17	95.3900	101.0100	95.3900	98.6500	+6.419%	1,051,929	-5.819%
2026-04-16	92.9600	94.1400	90.1550	92.7000	-0.515%	663,706	+0.227%
2026-04-15	93.5900	94.0500	91.7300	93.1800	-0.597%	258,946	-0.290%
2026-04-14	93.2400	95.3700	93.0500	93.7400	+0.332%	333,203	-0.885%
2026-04-13	93.2700	93.7850	90.6200	93.4300	-0.606%	783,555	-0.557%
2026-04-10	97.4700	97.7000	93.9150	94.0000	-2.742%	377,534	-1.160%
2026-04-09	96.4000	97.0600	94.9700	96.6500	-0.381%	497,454	-3.870%
2026-04-08	97.3800	98.0000	95.4100	97.0200	+4.559%	346,796	-4.236%
2026-04-07	90.6800	94.1250	90.6300	92.7900	+2.169%	588,702	+0.129%
2026-04-06	90.9900	91.4900	89.8000	90.8200	-0.613%	344,841	+2.301%
2026-04-02	90.9500	91.8600	88.7300	91.3800	-1.381%	852,427	+1.674%
2026-04-01	91.4200	94.1200	90.3100	92.6600	+1.701%	505,946	+0.270%
2026-03-31	87.3100	92.0800	87.3050	91.1100	+6.300%	731,087	+1.976%
2026-03-30	88.6500	88.6700	85.1550	85.7100	-2.414%	384,738	+8.400%
2026-03-27	87.0800	89.0100	87.0450	87.8300	-0.011%	361,351	+5.784%
2026-03-26	86.5000	88.4476	86.5000	87.8400	+0.263%	292,567	+5.772%
2026-03-25	88.7300	89.9000	86.8475	87.6100	-0.137%	200,290	+6.050%
2026-03-24	85.4800	88.4900	84.7900	87.7300	+2.012%	458,313	+5.904%
2026-03-23	87.8500	88.6200	85.8201	86.0000	+0.844%	516,993	+8.035%
2026-03-20	85.1100	86.1800	83.9000	85.2800	+0.353%	1,056,635	+8.947%
2026-03-19	84.4500	85.9650	83.4900	84.9800	+0.628%	531,058	+9.332%
2026-03-18	86.7200	87.1850	84.2200	84.4500	-3.563%	808,471	+10.018%
2026-03-17	91.0000	91.8000	87.4400	87.5700	-2.765%	671,879	+6.098%
2026-03-16	89.9700	90.9200	89.2000	90.0600	+1.089%	573,688	+3.165%
2026-03-13	90.3400	91.1200	88.9350	89.0900	-1.274%	593,890	+4.288%
2026-03-12	89.1700	91.0600	89.1700	90.2400	-0.474%	551,788	+2.959%
2026-03-11	90.6300	92.0700	90.3100	90.6700	-0.022%	499,351	+2.470%
2026-03-10	91.7400	92.4400	90.1000	90.6900	-1.231%	429,475	+2.448%
2026-03-09	89.6300	92.3000	88.8050	91.8200	+1.650%	490,113	+1.187%
2026-03-06	88.7300	90.9100	88.6350	90.3300	-0.298%	633,053	+2.856%
2026-03-05	91.2500	92.7600	90.0400	90.6000	-1.927%	543,639	+2.550%
2026-03-04	95.5400	95.7300	92.3700	92.3800	-2.109%	701,858	+0.574%
2026-03-03	92.0700	94.6700	90.0450	94.3700	-1.131%	596,358	-1.547%
2026-03-02	93.2300	95.6650	92.5350	95.4500	-0.230%	496,162	-2.661%
2026-02-27	97.3100	97.4800	94.8101	95.6700	-3.099%	658,814	-2.885%
2026-02-26	99.7800	100.2000	97.1500	98.7300	-0.864%	549,323	-5.895%
2026-02-25	98.3000	99.8350	96.7700	99.5900	+1.820%	589,833	-6.708%
2026-02-24	95.7600	98.9900	95.5850	97.8100	+2.882%	688,726	-5.010%
2026-02-23	92.9100	95.3050	91.6400	95.0700	+2.325%	746,768	-2.272%
2026-02-20	93.0000	93.6100	89.9000	92.9100	-1.060%	878,779	0.000%
2026-02-19	99.4850	102.3902	91.8000	93.9050	-11.527%	1,790,075	-1.060%
2026-02-18	104.0900	107.4300	104.0900	106.1400	+1.803%	1,050,886	-12.465%
2026-02-17	104.3500	105.7600	102.8700	104.2600	-0.648%	789,270	-10.886%
2026-02-13	98.6700	105.0500	98.2150	104.9400	+6.755%	915,594	-11.464%
2026-02-12	102.6100	103.7700	96.4000	98.3000	-3.343%	970,411	-5.483%
2026-02-11	100.2200	102.9800	99.6900	101.7000	+1.904%	403,911	-8.643%
2026-02-10	99.6200	100.9500	98.7600	99.8000	+0.747%	589,624	-6.904%
2026-02-09	100.9000	101.5300	98.1550	99.0600	-1.824%	492,582	-6.208%
2026-02-06	99.6200	101.2900	97.8800	100.9000	+1.193%	497,139	-7.919%
2026-02-05	100.2800	100.9800	99.0400	99.7100	-1.032%	325,596	-6.820%
2026-02-04	98.4800	102.5100	98.3250	100.7500	+3.909%	661,249	-7.782%
2026-02-03	95.0700	97.9300	95.0700	96.9600	+1.285%	517,248	-4.177%
2026-02-02	91.1600	95.8000	90.7500	95.7300	+5.360%	721,236	-2.946%
2026-01-30	90.6500	92.0000	89.6800	90.8600	-1.688%	703,223	+2.256%
2026-01-29	91.8200	93.2650	90.2000	92.4200	+1.527%	589,739	+0.530%
2026-01-28	93.6200	93.9700	90.8300	91.0300	-2.777%	753,321	+2.065%
2026-01-27	92.5400	93.7300	91.5300	93.6300	+1.938%	655,191	-0.769%
2026-01-26	91.7100	92.2500	90.4500	91.8500	+0.481%	229,017	+1.154%
2026-01-23	92.3300	93.1750	90.2450	91.4100	-1.264%	402,275	+1.641%
2026-01-22	95.8800	96.8100	92.4200	92.5800	-3.270%	467,473	+0.356%
2026-01-21	92.8600	97.2900	92.2500	95.7100	+4.396%	636,881	-2.926%
2026-01-20	93.1000	93.6100	90.7500	91.6800	-2.145%	776,586	+1.342%
2026-01-16	97.5200	97.5875	93.2400	93.6900	-3.947%	654,136	-0.833%
2026-01-15	98.3700	98.7000	96.7900	97.5400	-0.692%	466,869	-4.747%
2026-01-14	99.6300	100.0300	97.6400	98.2200	-1.346%	364,528	-5.406%
2026-01-13	100.2000	100.9500	99.2900	99.5600	+0.141%	375,222	-6.679%
2026-01-12	100.3200	101.9050	99.0100	99.4200	-2.424%	352,164	-6.548%
2026-01-09	104.1500	105.4700	101.6800	101.8900	-2.189%	457,103	-8.813%
2026-01-08	101.2600	105.4100	101.0600	104.1700	+2.772%	329,717	-10.809%
2026-01-07	103.6900	104.2800	100.7200	101.3600	-2.181%	312,654	-8.337%
2026-01-06	98.2100	103.6700	98.0000	103.6200	+4.677%	533,329	-10.336%
2026-01-05	96.3800	99.8800	96.3800	98.9900	+2.178%	419,027	-6.142%
2026-01-02	95.2500	96.9500	94.3600	96.8800	+1.872%	454,636	-4.098%
2025-12-31	95.8400	96.0000	94.2500	95.1000	-1.164%	348,146	-2.303%
2025-12-30	95.4200	96.6550	94.2650	96.2200	+0.438%	399,686	-3.440%
2025-12-29	97.4000	97.5600	95.4600	95.8000	-1.542%	485,535	-3.017%
2025-12-26	97.1900	98.0600	96.4300	97.3000	+0.351%	190,661	-4.512%
2025-12-24	97.2000	97.9025	95.9900	96.9600	+0.052%	212,357	-4.177%
2025-12-23	98.3600	98.5800	96.5600	96.9100	-1.283%	457,254	-4.128%
2025-12-22	99.9800	100.4400	98.0000	98.1700	-1.692%	405,770	-5.358%
2025-12-19	100.2000	101.2600	99.2900	99.8600	-0.309%	986,221	-6.960%
2025-12-18	101.1300	102.2450	99.6300	100.1700	+0.200%	517,149	-7.248%
2025-12-17	102.0000	102.5050	99.2500	99.9700	-1.971%	503,794	-7.062%
2025-12-16	103.4600	103.7500	100.9300	101.9800	-0.653%	410,325	-8.894%
2025-12-15	104.0400	104.0400	101.8700	102.6500	-0.749%	326,986	-9.489%
2025-12-12	104.8300	105.9300	103.3300	103.4250	-0.696%	274,935	-10.167%
2025-12-11	103.9700	104.7700	103.3000	104.1500	+0.376%	283,277	-10.792%
2025-12-10	100.5100	104.5775	100.2500	103.7600	+3.853%	489,440	-10.457%
2025-12-09	99.1000	100.9400	98.9100	99.9100	+0.150%	309,531	-7.006%
2025-12-08	99.6000	101.5300	98.5700	99.7600	+0.281%	344,086	-6.866%
2025-12-05	100.5700	101.7450	99.4700	99.4800	-1.084%	268,623	-6.604%
2025-12-04	101.6300	103.3756	99.5600	100.5700	-1.053%	647,662	-7.617%
2025-12-03	101.4300	103.1800	100.7950	101.6400	+1.054%	267,784	-8.589%
2025-12-02	102.1400	102.4700	100.3925	100.5800	-1.373%	308,073	-7.626%
2025-12-01	102.4700	103.9600	101.3700	101.9800	-1.230%	229,075	-8.894%
2025-11-28	104.0600	104.0600	102.6900	103.2500	+0.145%	121,474	-10.015%
2025-11-26	102.8000	104.0650	101.8000	103.1000	+0.185%	275,231	-9.884%
2025-11-25	101.1400	103.8700	101.1400	102.9100	+1.680%	237,634	-9.717%
2025-11-24	101.5800	103.1300	101.0600	101.2100	-0.736%	228,139	-8.201%
2025-11-21	97.9700	102.8200	97.9700	101.9600	+4.296%	290,543	-8.876%
2025-11-20	101.1200	102.7000	97.1700	97.7600	-2.629%	552,449	-4.961%
2025-11-19	101.0900	101.4500	100.0100	100.4000	-0.791%	324,377	-7.460%
2025-11-18	99.8400	101.9200	99.4850	101.2000	+0.837%	274,860	-8.192%
2025-11-17	104.0600	104.6200	99.9900	100.3600	-4.524%	476,281	-7.423%
2025-11-14	105.1500	105.4000	103.3200	105.1150	-0.816%	258,099	-11.611%
2025-11-13	106.7900	108.4550	104.9025	105.9800	-0.963%	337,855	-12.333%
2025-11-12	108.2100	108.8350	105.7400	107.0100	-1.109%	311,901	-13.176%
2025-11-11	106.9600	108.5300	106.6450	108.2100	+0.923%	284,576	-14.139%
2025-11-10	106.9500	108.6000	106.9500	107.2200	+0.516%	311,697	-13.346%
2025-11-07	104.2600	107.2600	103.7000	106.6700	+2.498%	264,242	-12.900%
2025-11-06	105.7400	106.1250	103.4800	104.0700	-2.171%	224,925	-10.724%
2025-11-05	106.0000	107.8200	104.9250	106.3800	+0.844%	330,581	-12.662%
2025-11-04	106.5700	106.8100	104.4000	105.4900	-1.347%	291,249	-11.925%
2025-11-03	106.0500	110.0600	105.5900	106.9300	-0.215%	677,611	-13.111%
2025-10-31	104.5600	107.4700	104.1690	107.1600	+1.718%	671,426	-13.298%
2025-10-30	103.5300	106.4706	103.2250	105.3500	+1.104%	533,145	-11.808%
2025-10-29	107.3000	108.2250	103.6800	104.2000	-2.907%	612,780	-10.835%
2025-10-28	104.0800	107.4200	104.0800	107.3200	+3.192%	588,851	-13.427%
2025-10-27	107.3700	108.7600	103.8900	104.0000	-3.543%	741,311	-10.663%
2025-10-24	109.3400	110.1000	106.7350	107.8200	-2.177%	696,143	-13.829%
2025-10-23	115.8800	115.8800	109.8100	110.2200	-4.456%	756,190	-15.705%
2025-10-22	116.4400	116.8900	115.2000	115.3600	-1.284%	459,465	-19.461%
2025-10-21	115.4100	117.1300	114.6500	116.8600	+1.954%	309,174	-20.495%
2025-10-20	114.4900	115.5950	113.0000	114.6200	+0.738%	485,865	-18.941%
2025-10-17	115.0000	116.1050	112.9850	113.7800	-1.566%	341,973	-18.342%
2025-10-16	115.9200	115.9200	113.6850	115.5900	-0.345%	309,167	-19.621%
2025-10-15	114.1300	116.1200	113.3928	115.9900	+2.383%	401,328	-19.898%
2025-10-14	110.7000	113.4000	109.3842	113.2900	+0.765%	1,038,406	-17.989%
2025-10-13	112.8500	114.0000	111.1700	112.4300	+1.499%	557,459	-17.362%
2025-10-10	113.0700	114.5700	110.4500	110.7700	-1.072%	428,388	-16.123%
2025-10-09	116.2900	116.2900	110.3820	111.9700	-4.020%	595,797	-17.022%
2025-10-08	119.9000	119.9000	115.5700	116.6600	-1.261%	564,583	-20.358%
2025-10-07	121.3000	121.3000	115.6438	118.1500	-2.821%	510,795	-21.363%
2025-10-06	121.4700	122.6222	120.2500	121.5800	+0.521%	260,696	-23.581%
2025-10-03	122.4100	123.2800	120.7800	120.9500	-1.067%	483,812	-23.183%
2025-10-02	121.0500	122.4500	119.8000	122.2550	+0.995%	459,988	-24.003%
2025-10-01	119.3200	121.9050	119.2900	121.0500	+0.993%	332,346	-23.247%
2025-09-30	121.1300	121.5500	119.2100	119.8600	-0.885%	295,153	-22.485%
2025-09-29	124.4700	124.5100	119.7100	120.9300	-1.874%	289,101	-23.170%
2025-09-26	120.6900	123.5400	119.7350	123.2400	+2.113%	228,428	-24.611%
2025-09-25	120.9300	122.2750	118.5700	120.6900	-0.149%	360,636	-23.018%
2025-09-24	124.1300	124.9100	120.4650	120.8700	-2.689%	291,969	-23.132%
2025-09-23	124.5300	126.1200	123.6900	124.2100	-0.249%	245,375	-25.199%
2025-09-22	124.7500	125.2700	122.4954	124.5200	-0.256%	366,937	-25.385%
2025-09-19	127.3800	127.6050	123.5800	124.8400	-1.994%	502,755	-25.577%
2025-09-18	125.7100	128.1100	125.3400	127.3800	+1.904%	255,394	-27.061%
2025-09-17	124.0400	128.1500	123.4850	125.0000	+0.929%	344,331	-25.672%
2025-09-16	123.8400	124.7450	122.0600	123.8500	-0.065%	387,372	-24.982%
2025-09-15	125.4600	125.8900	122.8400	123.9300	-0.530%	303,199	-25.030%
2025-09-12	127.6100	128.8700	124.4200	124.5900	-2.877%	192,287	-25.427%
2025-09-11	125.8500	128.5350	125.7450	128.2800	+2.174%	196,952	-27.572%
2025-09-10	126.7900	126.9600	124.0000	125.5500	-1.033%	205,694	-25.998%
2025-09-09	128.8800	129.0900	126.6300	126.8600	-1.476%	281,563	-26.762%
2025-09-08	126.3100	129.1000	125.8900	128.7600	+2.901%	289,050	-27.842%
2025-09-05	125.4600	126.6300	124.7800	125.1300	-0.215%	208,154	-25.749%
2025-09-04	123.0400	125.4800	122.3400	125.4000	+2.192%	296,162	-25.909%
2025-09-03	123.5500	125.0087	122.6300	122.7100	-0.752%	470,921	-24.285%
2025-09-02	122.4600	123.9000	121.0196	123.6400	-0.258%	181,744	-24.854%
2025-08-29	125.1200	125.2800	123.1950	123.9600	-0.713%	230,879	-25.048%
2025-08-28	127.1100	127.1100	124.0000	124.8500	-1.390%	285,505	-25.583%
2025-08-27	126.3100	128.3200	125.0200	126.6100	-0.698%	304,963	-26.617%
2025-08-26	126.0900	127.8400	126.0900	127.5000	+1.078%	212,417	-27.129%
2025-08-25	125.1900	127.5900	123.2100	126.1400	+0.606%	310,369	-26.344%
2025-08-22	121.6300	125.6757	120.5316	125.3800	+3.834%	282,936	-25.897%
2025-08-21	120.5000	121.5550	119.2700	120.7500	-0.141%	290,670	-23.056%
2025-08-20	121.2800	122.0200	119.7200	120.9200	-0.804%	563,764	-23.164%
2025-08-19	121.2600	123.1550	120.9500	121.9000	+1.086%	183,538	-23.782%
2025-08-18	121.0800	121.4550	120.3000	120.5900	-0.347%	225,990	-22.954%
2025-08-15	122.0200	122.4900	119.5100	121.0100	-0.493%	214,553	-23.221%
2025-08-14	121.2400	122.1650	120.0000	121.6100	-1.483%	237,369	-23.600%
2025-08-13	119.2000	123.7775	118.7600	123.4400	+3.810%	478,456	-24.733%
2025-08-12	114.2700	119.1100	113.4500	118.9100	+4.840%	418,038	-21.865%
2025-08-11	114.6600	115.2300	112.2700	113.4200	-0.622%	286,180	-18.083%
2025-08-08	113.3000	115.0000	112.6600	114.1300	+0.378%	159,347	-18.593%
2025-08-07	113.9800	115.0500	112.0000	113.7000	-0.009%	250,531	-18.285%
2025-08-06	113.8700	115.0300	113.3200	113.7100	-0.035%	281,009	-18.292%
2025-08-05	113.6400	114.4000	111.4500	113.7500	+0.744%	303,084	-18.321%
2025-08-04	110.5200	112.9300	109.7250	112.9100	+2.144%	405,992	-17.713%
2025-08-01	110.4500	110.6500	107.3200	110.5400	-0.549%	339,792	-15.949%
2025-07-31	110.9000	112.4350	109.8000	111.1500	-0.501%	278,608	-16.410%
2025-07-30	113.8900	114.2474	110.8150	111.7100	-1.759%	289,459	-16.829%
2025-07-29	115.3400	115.3400	112.9820	113.7100	-1.062%	490,959	-18.292%
2025-07-28	113.0300	115.6900	112.3100	114.9300	+1.421%	623,255	-19.159%
2025-07-25	116.3600	116.3600	112.7900	113.3200	-1.572%	394,570	-18.011%
2025-07-24	116.9400	117.9000	111.8800	115.1300	+0.832%	810,280	-19.300%
2025-07-23	111.4700	114.3400	110.0000	114.1800	+3.989%	571,884	-18.628%
2025-07-22	109.4900	111.3699	106.9900	109.8000	+0.596%	440,467	-15.383%
2025-07-21	109.5200	111.1100	108.8350	109.1500	-0.265%	454,258	-14.879%
2025-07-18	111.6300	111.6300	108.3400	109.4400	-0.879%	336,786	-15.104%
2025-07-17	110.4300	112.3804	109.6250	110.4100	+0.583%	483,758	-15.850%
2025-07-16	110.2700	111.2700	108.9500	109.7700	-0.553%	595,571	-15.359%
2025-07-15	114.7500	114.7500	110.2700	110.3800	-3.480%	464,087	-15.827%
2025-07-14	112.8500	114.7000	110.4500	114.3600	+3.278%	733,066	-18.757%
2025-07-11	111.3400	112.0000	108.6000	110.7300	+2.253%	855,833	-16.093%
2025-07-10	108.6300	111.3400	107.6150	108.2900	-0.405%	755,053	-14.203%
2025-07-09	105.0000	109.0450	105.0000	108.7300	+4.257%	723,487	-14.550%
2025-07-08	102.3500	104.7750	101.1500	104.2900	+2.638%	598,288	-10.912%
2025-07-07	101.3900	103.7900	100.1800	101.6100	-1.750%	409,287	-8.562%
2025-07-03	102.7800	104.1800	102.1300	103.4200	+0.525%	279,397	-10.162%
2025-07-02	100.1500	103.5150	99.8900	102.8800	+4.161%	576,509	-9.691%
2025-07-01	93.1600	99.9400	93.1600	98.7700	+5.863%	633,133	-5.933%
2025-06-30	93.8100	94.0150	92.5500	93.3000	-0.945%	477,161	-0.418%
2025-06-27	93.8400	95.6300	93.2850	94.1900	+0.577%	1,192,350	-1.359%
2025-06-26	91.5000	95.4799	91.1950	93.6500	+2.417%	217,243	-0.790%
2025-06-25	92.1200	92.4600	90.7460	91.4400	-0.749%	307,746	+1.608%
2025-06-24	91.1100	92.5600	90.0900	92.1300	+1.857%	283,388	+0.847%
2025-06-23	90.0000	90.6450	88.6900	90.4500	-0.055%	305,755	+2.720%
2025-06-20	91.3400	91.3400	89.4300	90.5000	-0.385%	698,716	+2.663%
2025-06-18	89.9500	91.3500	89.0050	90.8500	+0.900%	327,850	+2.267%
2025-06-17	91.5300	92.8000	89.9500	90.0400	-2.807%	400,854	+3.187%
2025-06-16	90.7700	92.9700	89.7300	92.6400	+3.094%	494,906	+0.291%
2025-06-13	91.1900	93.0000	89.3500	89.8600	-3.324%	513,082	+3.394%
2025-06-12	90.4500	93.0000	89.8100	92.9500	+2.053%	418,336	-0.043%
2025-06-11	91.0900	92.2600	90.1800	91.0800	+1.155%	536,276	+2.009%
2025-06-10	85.6200	90.1300	85.0950	90.0400	+6.518%	467,823	+3.187%
2025-06-09	83.6600	85.0100	83.5221	84.5300	+1.209%	316,184	+9.914%
2025-06-06	83.8000	84.5100	83.0000	83.5200	+1.028%	209,960	+11.243%
2025-06-05	82.2300	83.2600	81.7700	82.6700	-0.121%	215,856	+12.387%
2025-06-04	84.2800	84.5300	82.0900	82.7700	-1.535%	218,119	+12.251%
2025-06-03	82.3500	84.4599	81.8300	84.0600	+1.916%	191,808	+10.528%
2025-06-02	83.8600	83.8600	81.1800	82.4800	-2.304%	304,932	+12.645%
2025-05-30	84.3200	85.3800	84.0400	84.4250	-0.442%	268,140	+10.050%
2025-05-29	84.6400	85.1200	84.1500	84.8000	+0.928%	137,322	+9.564%
2025-05-28	86.0700	86.0700	83.9100	84.0200	-2.200%	214,190	+10.581%
2025-05-27	84.4300	86.1300	84.1650	85.9100	+3.494%	180,578	+8.148%
2025-05-23	81.9900	83.8600	81.6700	83.0100	-1.179%	262,133	+11.926%
2025-05-22	83.5400	84.6800	83.2500	84.0000	+0.179%	255,627	+10.607%
2025-05-21	84.1200	84.9888	83.5950	83.8500	-1.202%	298,022	+10.805%
2025-05-20	85.3300	86.1300	84.0800	84.8700	-0.352%	181,198	+9.473%
2025-05-19	85.5900	86.2888	84.1350	85.1700	-1.934%	467,816	+9.088%
2025-05-16	86.9100	87.3200	85.9700	86.8500	+0.150%	345,083	+6.978%
2025-05-15	86.6200	87.1800	85.8700	86.7200	-0.493%	363,299	+7.138%
2025-05-14	88.1900	88.4600	86.7050	87.1500	-2.057%	413,275	+6.609%
2025-05-13	88.7100	89.4200	87.8211	88.9800	+0.724%	272,096	+4.417%
2025-05-12	88.9600	91.3900	87.6000	88.3400	+4.594%	309,378	+5.173%
2025-05-09	83.9500	85.8800	83.9500	84.4600	+1.405%	261,439	+10.005%
2025-05-08	81.2800	84.2500	80.8550	83.2900	+3.146%	361,786	+11.550%
2025-05-07	81.2600	81.7150	80.0800	80.7500	+0.261%	280,771	+15.059%
2025-05-06	80.0300	81.2300	79.6400	80.5400	0.000%	244,513	+15.359%
2025-05-05	79.3800	81.5950	79.3800	80.5400	+0.814%	318,128	+15.359%
2025-05-02	80.5100	80.7900	78.8200	79.8900	+0.630%	248,796	+16.297%
2025-05-01	77.8800	80.3700	77.1900	79.3900	+0.253%	382,851	+17.030%
2025-04-30	79.2400	79.8950	78.4200	79.1900	-2.065%	441,429	+17.325%
2025-04-29	79.4100	81.2500	77.0020	80.8600	+0.798%	500,354	+14.902%
2025-04-28	79.2100	81.2900	79.0200	80.2200	+1.557%	372,365	+15.819%
2025-04-25	77.9200	79.3000	77.1850	78.9900	+1.243%	395,401	+17.622%
2025-04-24	76.7600	78.8400	75.1100	78.0200	+4.612%	456,849	+19.085%
2025-04-23	75.7000	77.3800	73.5400	74.5800	+1.290%	503,929	+24.578%
2025-04-22	72.7300	73.7500	71.6600	73.6300	+2.735%	248,212	+26.185%
2025-04-21	71.2700	71.9600	69.8750	71.6700	-0.195%	314,220	+29.636%
2025-04-17	70.9000	72.1400	70.5350	71.8100	+1.556%	248,048	+29.383%
2025-04-16	70.2100	71.2150	69.3601	70.7100	+1.435%	369,112	+31.396%
2025-04-15	67.5600	69.9650	67.3150	69.7100	-0.115%	441,518	+33.281%
2025-04-14	69.6300	70.3500	67.5000	69.7900	+2.467%	568,155	+33.128%
2025-04-11	66.8900	68.3300	65.5400	68.1100	+1.596%	422,095	+36.412%
2025-04-10	68.8500	69.6050	65.1000	67.0400	-9.123%	802,273	+38.589%
2025-04-09	66.5700	74.7300	65.5900	73.7700	+9.671%	510,018	+25.946%
2025-04-08	72.3900	72.3900	66.3650	67.2650	-5.060%	434,428	+38.125%
2025-04-07	70.1900	74.9700	68.1450	70.8500	-2.060%	673,754	+31.136%
2025-04-04	71.7850	73.0500	68.6050	72.3400	-3.328%	513,914	+28.435%
2025-04-03	75.9200	78.8700	74.3300	74.8300	-5.230%	493,506	+24.161%

document.getElementById("KhK06X").onerror = function(){this.style.display='none';}; .dark-mode .DBNPT8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBNPT8{ color: #333333; background-color: white; border: 2px solid #333333; }VCVISTEON CORPORATIONstock NASDAQ

VC
VISTEON CORPORATION
stock NASDAQ