Visteon Corporation - Common Stock (VC)
82.51
-0.15 (-0.18%)
Visteon Corporation is a global leader in automotive electronics, specializing in the development and production of advanced cockpit electronics, including instrument clusters, head-up displays, and infotainment systems
The company focuses on creating innovative technologies that enhance the driving experience, improve vehicle safety, and facilitate connectivity and integration within vehicles. By leveraging cutting-edge engineering expertise and a commitment to sustainability, Visteon collaborates with major automotive manufacturers to deliver state-of-the-art solutions that meet the evolving needs of the automotive industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 82.87 | 83.33 | 81.90 | 82.51 | 809,579 | 82.51 |
| 2/04/2025 | 81.36 | 82.67 | 81.36 | 82.66 | 294,229 | 82.66 |
| 2/03/2025 | 81.49 | 81.84 | 75.75 | 81.24 | 741,359 | 81.24 |
| 1/31/2025 | 86.14 | 86.68 | 83.24 | 84.06 | 343,429 | 84.06 |
| 1/30/2025 | 85.95 | 87.88 | 85.90 | 86.74 | 231,659 | 86.74 |
| 1/29/2025 | 84.69 | 86.48 | 84.31 | 85.15 | 231,217 | 85.15 |
| 1/28/2025 | 86.73 | 86.73 | 84.76 | 85.36 | 280,200 | 85.36 |
| 1/27/2025 | 87.16 | 88.40 | 86.34 | 86.99 | 299,726 | 86.99 |
| 1/24/2025 | 85.21 | 85.78 | 84.44 | 85.64 | 193,763 | 85.64 |
| 1/23/2025 | 85.23 | 85.79 | 84.02 | 84.94 | 314,568 | 84.94 |
| 1/22/2025 | 86.23 | 86.66 | 85.41 | 85.85 | 278,361 | 85.85 |
| 1/21/2025 | 84.63 | 87.18 | 83.84 | 86.99 | 301,372 | 86.99 |
| 1/17/2025 | 84.91 | 85.78 | 84.00 | 84.03 | 211,444 | 84.03 |
| 1/16/2025 | 84.82 | 85.40 | 83.30 | 84.29 | 240,937 | 84.29 |
| 1/15/2025 | 85.85 | 86.78 | 84.50 | 84.94 | 204,369 | 84.94 |
| 1/14/2025 | 83.93 | 84.54 | 82.86 | 84.09 | 210,648 | 84.09 |
| 1/13/2025 | 82.06 | 83.41 | 81.73 | 83.24 | 183,280 | 83.24 |
| 1/10/2025 | 83.60 | 83.77 | 82.14 | 82.46 | 225,041 | 82.46 |
| 1/08/2025 | 85.45 | 85.45 | 83.53 | 84.92 | 276,380 | 84.92 |
| 1/07/2025 | 88.14 | 88.76 | 86.05 | 86.59 | 250,759 | 86.59 |
| 1/06/2025 | 87.80 | 89.82 | 87.62 | 87.82 | 213,326 | 87.82 |
| 1/03/2025 | 87.01 | 87.53 | 85.89 | 87.24 | 380,237 | 87.24 |
| 1/02/2025 | 89.18 | 90.22 | 86.61 | 86.81 | 274,763 | 86.81 |
| 12/31/2024 | 88.65 | 0.00 | 88.72 | 88.72 | 0 | 88.72 |
| 12/30/2024 | 88.70 | 89.37 | 87.70 | 88.65 | 240,374 | 88.65 |
| 12/27/2024 | 87.58 | 89.55 | 87.58 | 89.33 | 223,609 | 89.33 |
| 12/26/2024 | 87.18 | 88.65 | 87.00 | 88.08 | 196,625 | 88.08 |
| 12/24/2024 | 86.90 | 87.79 | 86.34 | 87.59 | 129,848 | 87.59 |
| 12/23/2024 | 85.48 | 87.47 | 85.42 | 86.99 | 262,285 | 86.99 |
| 12/20/2024 | 84.01 | 87.17 | 84.01 | 85.71 | 822,012 | 85.71 |
| 12/19/2024 | 87.46 | 88.23 | 84.08 | 85.55 | 249,805 | 85.55 |
| 12/18/2024 | 89.49 | 91.00 | 85.83 | 86.50 | 409,951 | 86.50 |
| 12/17/2024 | 89.70 | 91.51 | 89.44 | 89.69 | 352,750 | 89.69 |
| 12/16/2024 | 92.20 | 93.10 | 90.22 | 90.46 | 267,470 | 90.46 |
| 12/13/2024 | 92.60 | 93.38 | 91.05 | 93.13 | 232,939 | 93.13 |
| 12/12/2024 | 92.98 | 94.60 | 92.83 | 93.34 | 277,915 | 93.34 |
| 12/11/2024 | 93.68 | 93.69 | 89.63 | 93.35 | 397,508 | 93.35 |
| 12/10/2024 | 93.43 | 94.81 | 92.36 | 93.77 | 444,248 | 93.77 |
| 12/09/2024 | 93.46 | 96.10 | 92.45 | 92.88 | 421,833 | 92.88 |
| 12/06/2024 | 95.36 | 95.36 | 92.20 | 93.20 | 304,116 | 93.20 |
| 12/05/2024 | 96.19 | 97.67 | 93.95 | 94.06 | 263,726 | 94.06 |
| 12/04/2024 | 95.17 | 97.57 | 94.58 | 95.76 | 352,284 | 95.76 |
| 12/03/2024 | 95.17 | 95.36 | 93.28 | 95.11 | 255,579 | 95.11 |
| 12/02/2024 | 93.83 | 96.51 | 93.06 | 95.36 | 377,473 | 95.36 |
| 11/29/2024 | 92.59 | 93.56 | 91.25 | 93.37 | 200,793 | 93.37 |
| 11/27/2024 | 92.52 | 94.00 | 91.85 | 92.07 | 228,664 | 92.07 |
| 11/26/2024 | 94.84 | 95.45 | 91.41 | 91.47 | 307,918 | 91.47 |
| 11/25/2024 | 92.99 | 96.65 | 92.95 | 95.86 | 249,023 | 95.86 |
| 11/22/2024 | 90.55 | 92.57 | 90.38 | 92.01 | 198,694 | 92.01 |
| 11/21/2024 | 87.50 | 90.34 | 87.00 | 90.34 | 268,312 | 90.34 |
| 11/20/2024 | 86.42 | 87.55 | 86.27 | 87.47 | 257,186 | 87.47 |
| 11/19/2024 | 88.72 | 89.07 | 86.87 | 87.11 | 224,743 | 87.11 |
| 11/18/2024 | 91.99 | 92.39 | 89.66 | 90.02 | 258,095 | 90.02 |
| 11/15/2024 | 92.64 | 93.04 | 90.53 | 91.69 | 217,779 | 91.69 |
| 11/14/2024 | 93.90 | 95.38 | 91.76 | 92.11 | 429,946 | 92.11 |
| 11/13/2024 | 94.67 | 94.86 | 93.42 | 93.83 | 252,794 | 93.83 |
| 11/12/2024 | 92.66 | 94.66 | 92.23 | 94.14 | 268,999 | 94.14 |
| 11/11/2024 | 92.85 | 93.92 | 92.55 | 93.49 | 233,592 | 93.49 |
| 11/08/2024 | 92.01 | 92.79 | 91.65 | 92.09 | 173,279 | 92.09 |
| 11/07/2024 | 93.35 | 94.33 | 92.24 | 92.38 | 205,198 | 92.38 |
| 11/06/2024 | 96.12 | 96.64 | 91.67 | 92.92 | 467,168 | 92.92 |