Visteon Corporation - Common Stock (VC)

Historical Prices For Visteon Corporation - Common Stock (VC)

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	125.46	126.63	124.78	125.13	208,154	125.13
9/04/2025	123.04	125.48	122.34	125.40	296,162	125.40
9/03/2025	123.55	125.01	122.63	122.71	470,921	122.71
9/02/2025	122.46	123.90	121.02	123.64	181,744	123.64
8/29/2025	125.12	125.28	123.19	123.96	230,879	123.96
8/28/2025	127.11	127.11	124.00	124.85	285,505	124.85
8/27/2025	126.31	128.32	125.02	126.61	304,963	126.61
8/26/2025	126.09	127.84	126.09	127.50	212,417	127.50
8/25/2025	125.19	127.59	123.21	126.14	310,369	126.14
8/22/2025	121.63	125.68	120.53	125.38	282,936	125.38
8/21/2025	120.50	121.56	119.27	120.75	290,670	120.75
8/20/2025	121.28	122.02	119.72	120.92	563,764	120.92
8/19/2025	121.26	123.16	120.95	121.90	183,538	121.90
8/18/2025	121.08	121.45	120.30	120.59	225,990	120.59
8/15/2025	122.02	122.49	119.51	121.01	214,553	120.73
8/14/2025	121.24	122.17	120.00	121.61	237,369	121.33
8/13/2025	119.20	123.78	118.76	123.44	478,456	123.16
8/12/2025	114.27	119.11	113.45	118.91	418,031	118.64
8/11/2025	114.66	115.23	112.27	113.42	286,180	113.16
8/08/2025	113.30	115.00	112.66	114.13	159,347	113.87
8/07/2025	113.98	115.05	112.00	113.70	250,531	113.44
8/06/2025	113.87	115.03	113.32	113.71	281,009	113.45
8/05/2025	113.64	114.40	111.45	113.75	303,084	113.49
8/04/2025	110.52	112.93	109.72	112.91	405,992	112.65
8/01/2025	110.45	110.65	107.32	110.54	339,792	110.29
7/31/2025	110.90	112.44	109.80	111.15	278,608	110.90
7/30/2025	113.89	114.25	110.81	111.71	289,459	111.46
7/29/2025	115.34	115.34	112.98	113.71	490,959	113.45
7/28/2025	113.03	115.69	112.31	114.93	623,255	114.67
7/25/2025	116.36	116.36	112.79	113.32	394,570	113.06
7/24/2025	116.94	117.90	111.88	115.13	810,277	114.87
7/23/2025	111.47	114.34	110.00	114.18	571,885	113.92
7/22/2025	109.49	111.37	106.99	109.80	440,467	109.55
7/21/2025	109.52	111.11	108.83	109.15	454,258	108.90
7/18/2025	111.63	111.63	108.34	109.44	336,786	109.19
7/17/2025	110.43	112.38	109.63	110.41	483,758	110.16
7/16/2025	110.27	111.27	108.95	109.77	595,571	109.52
7/15/2025	114.75	114.75	110.27	110.38	464,087	110.13
7/14/2025	112.85	114.70	110.45	114.36	733,066	114.10
7/11/2025	111.34	112.00	108.60	110.73	855,833	110.48
7/10/2025	108.63	111.34	107.61	108.29	755,053	108.04
7/09/2025	105.00	109.05	105.00	108.73	723,487	108.48
7/08/2025	102.35	104.78	101.15	104.29	598,276	104.05
7/07/2025	101.39	103.79	100.18	101.61	409,287	101.38
7/03/2025	102.78	104.18	102.13	103.42	279,397	103.19
7/02/2025	100.15	103.52	99.89	102.88	576,509	102.65
7/01/2025	93.16	99.94	93.16	98.77	633,133	98.55
6/30/2025	93.81	94.02	92.55	93.30	477,161	93.09
6/27/2025	93.84	95.63	93.28	94.19	1,192,350	93.98
6/26/2025	91.50	95.48	91.19	93.65	217,243	93.44
6/25/2025	92.12	92.46	90.75	91.44	307,746	91.23
6/24/2025	91.11	92.56	90.09	92.13	283,388	91.92
6/23/2025	90.00	90.64	88.69	90.45	305,755	90.24
6/20/2025	91.34	91.34	89.43	90.50	698,716	90.29
6/18/2025	89.95	91.35	89.00	90.85	327,850	90.64
6/17/2025	91.53	92.80	89.95	90.04	400,854	89.84
6/16/2025	90.77	92.97	89.73	92.64	494,906	92.43
6/13/2025	91.19	93.00	89.35	89.86	513,082	89.66
6/12/2025	90.45	93.00	89.81	92.95	418,336	92.74
6/11/2025	91.09	92.26	90.18	91.08	536,276	90.87
6/10/2025	85.62	90.13	85.09	90.04	467,748	89.84
6/09/2025	83.66	85.01	83.52	84.53	316,184	84.34