VC | VISTEON | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

VISTEON (VC)

NASDAQ

$81.25+$2.14 (+2.70%)

Price as of Nov 13, 2026 12:33 PM EST

$2.0B
Market Cap
-24.34%
1-Year Change
Auto Parts
Industry

1 Month
-6.65%

Low Price$72.42

High Price$88.67
3 Months
-25.37%

Low Price$72.42

High Price$107.40
1 Year
-24.34%

Low Price$72.42

High Price$123.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	80.19	80.67	78.88	79.11	-1.20%	512,684
11/11/2026	80.68	81.35	79.59	80.07	-0.40%	666,077
11/10/2026	77.23	80.73	77.23	80.39	+3.02%	776,090
11/09/2026	75.99	78.58	75.76	78.03	+3.11%	473,578
11/06/2026	76.96	78.46	75.25	75.68	-2.32%	693,229
11/05/2026	81.13	81.66	76.81	77.48	-3.49%	879,172
11/04/2026	77.04	80.40	77.04	80.28	+7.66%	734,909
11/03/2026	76.42	76.65	74.14	74.57	-1.95%	549,920
11/02/2026	73.89	76.87	73.89	76.05	+3.72%	855,233
10/30/2026	73.29	73.65	71.94	73.32	+0.12%	616,268
10/29/2026	72.90	74.91	71.78	73.23	+1.12%	1,093,729
10/28/2026	70.62	72.53	69.89	72.42	-1.82%	1,082,024
10/27/2026	76.19	77.35	73.32	73.76	-2.56%	1,066,385
10/26/2026	76.78	77.24	74.59	75.70	-0.88%	458,682
10/23/2026	79.48	79.94	74.14	76.37	-6.52%	1,037,218
10/22/2026	76.87	82.99	76.30	81.70	-3.69%	1,143,632
10/22/2026	$0.19 Earnings
10/21/2026	88.23	88.23	84.56	84.83	-3.36%	757,693
10/20/2026	86.45	88.33	84.75	87.78	+1.15%	450,178
10/19/2026	86.91	87.38	86.46	86.78	-0.54%	249,960
10/16/2026	89.30	90.61	86.74	87.25	-1.60%	436,629
10/15/2026	86.95	89.31	85.56	88.67	+2.38%	428,595
10/14/2026	85.88	86.62	85.16	86.61	+0.09%	346,375
10/13/2026	85.27	87.14	85.27	86.53	+2.10%	281,571
10/12/2026	85.62	85.62	83.91	84.75	-0.80%	334,620
10/09/2026	86.31	86.94	85.36	85.43	-0.84%	281,614
10/08/2026	86.57	86.57	85.16	86.15	-1.08%	579,929
10/07/2026	88.00	88.30	86.29	87.09	-2.49%	392,005
10/06/2026	88.92	89.51	88.65	89.31	+0.04%	352,753
10/05/2026	88.71	91.06	87.98	89.27	+0.56%	498,782
10/02/2026	89.24	89.24	87.10	88.77	+0.46%	342,681
10/01/2026	86.21	88.73	85.68	88.36	+1.94%	690,452
09/30/2026	87.49	88.87	86.41	86.68	-0.44%	535,755
09/29/2026	87.26	88.07	86.14	87.06	+0.13%	776,767
09/28/2026	89.86	89.94	86.56	86.95	-3.88%	756,622
09/25/2026	89.99	90.91	89.66	90.46	+0.68%	504,207
09/24/2026	92.67	93.10	88.86	89.85	-3.42%	489,883
09/23/2026	90.81	93.60	89.71	93.03	+1.13%	423,792
09/22/2026	92.62	93.67	91.52	91.99	+0.11%	428,948
09/21/2026	95.03	95.28	91.81	91.89	-2.87%	541,210
09/18/2026	97.66	97.66	93.07	94.61	-3.46%	1,506,250
09/17/2026	99.37	99.93	97.08	98.00	+0.54%	414,616
09/16/2026	98.08	99.56	95.99	97.47	-0.20%	717,437
09/15/2026	100.15	100.15	97.08	97.67	-2.34%	734,142
09/14/2026	99.81	100.26	98.59	100.01	-0.91%	464,376
09/11/2026	102.07	102.07	100.28	100.93	+0.37%	231,091
09/10/2026	98.96	100.62	97.64	100.56	+0.94%	233,640
09/09/2026	100.40	101.17	99.38	99.62	-1.03%	412,826
09/08/2026	102.33	102.40	99.01	100.66	-1.93%	319,444
09/04/2026	101.70	103.41	100.89	102.64	+0.36%	275,859
09/03/2026	102.50	103.22	100.55	102.27	+0.54%	337,919
09/02/2026	100.75	103.00	100.23	101.72	+0.95%	302,119
09/01/2026	100.68	101.38	99.84	100.76	-0.68%	522,210
09/01/2026	$0.38 Dividend
08/31/2026	102.26	102.67	101.13	101.45	-0.20%	377,146
08/28/2026	101.00	102.54	100.00	101.64	+1.03%	346,190
08/27/2026	102.88	103.81	100.30	100.61	-2.61%	784,421
08/26/2026	103.79	103.85	102.09	103.31	+0.11%	375,269
08/25/2026	101.52	103.57	100.61	103.20	+1.69%	285,903
08/24/2026	105.55	105.55	99.74	101.48	-3.85%	411,136
08/21/2026	106.06	107.68	104.98	105.55	+0.57%	264,083
08/20/2026	105.30	105.30	103.47	104.95	-0.49%	306,662
08/19/2026	105.07	107.43	105.00	105.47	+0.28%	304,325
08/18/2026	107.40	107.40	104.60	105.17	-2.08%	603,038
08/17/2026	107.16	108.11	106.07	107.40	-0.39%	305,804
08/14/2026	106.86	108.06	106.02	107.82	+0.91%	185,245
08/13/2026	106.37	107.07	104.54	106.85	+0.80%	324,940
08/12/2026	105.16	106.19	104.58	106.00	+0.19%	386,871
08/11/2026	104.78	106.71	104.52	105.80	+1.34%	253,450
08/10/2026	103.75	104.63	102.13	104.40	+0.63%	428,616
08/07/2026	103.05	106.25	103.05	103.75	+0.90%	323,999
08/06/2026	104.51	104.51	102.16	102.82	-1.08%	396,427
08/05/2026	104.14	109.14	103.23	103.95	-1.02%	376,469
08/04/2026	102.93	105.06	100.90	105.01	-0.08%	463,213
08/03/2026	104.85	105.54	103.50	105.09	+0.90%	385,353
07/31/2026	103.89	104.72	101.54	104.15	-0.49%	439,330
07/30/2026	106.28	107.82	104.07	104.67	-1.56%	566,164
07/29/2026	107.40	108.49	105.25	106.33	-0.20%	852,213
07/28/2026	104.03	108.28	102.86	106.54	+1.32%	488,858
07/27/2026	104.35	105.24	102.79	105.15	+1.73%	479,703
07/24/2026	99.46	106.10	99.46	103.37	+3.64%	777,632
07/23/2026	97.79	102.72	94.79	99.74	-2.96%	877,946
07/23/2026	$1.91 Earnings
07/22/2026	103.55	105.48	102.48	102.78	-0.84%	410,141
07/21/2026	102.53	104.43	100.89	103.65	+2.38%	429,831
07/20/2026	105.17	105.17	101.10	101.24	-3.09%	562,433
07/17/2026	103.76	106.10	101.44	104.46	-1.35%	505,158
07/16/2026	104.38	106.90	104.38	105.90	+0.66%	399,230
07/15/2026	103.59	106.86	103.59	105.20	+1.56%	320,135
07/14/2026	104.66	104.66	102.23	103.59	+0.42%	342,629
07/13/2026	106.19	107.10	102.76	103.16	-2.85%	399,382
07/10/2026	107.06	108.62	106.03	106.19	-0.24%	458,575
07/09/2026	103.89	107.35	103.14	106.45	+2.45%	485,790
07/08/2026	104.47	104.66	100.99	103.91	-1.40%	443,413
07/07/2026	105.95	107.17	104.71	105.38	-1.93%	611,866
07/06/2026	101.06	107.55	100.30	107.45	+5.27%	541,154
07/02/2026	98.66	102.71	98.66	102.07	+3.46%	860,108
07/01/2026	98.38	100.05	97.60	98.66	-0.19%	722,712
06/30/2026	94.96	99.24	94.95	98.84	+4.50%	833,044
06/29/2026	101.90	101.90	93.47	94.59	-7.90%	1,775,108