VISA Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	35.91	36.74	35.91	36.74	36.74	-2.18%	812
Feb 12, 2026	38.69	38.69	37.23	37.56	37.56	-2.44%	1,336
Feb 11, 2026	37.30	38.50	36.40	38.50	38.50	0.52%	4,959
Feb 10, 2026	38.14	38.58	36.76	38.30	38.30	0.42%	236
Feb 9, 2026	38.42	38.42	37.00	38.14	38.14	-1.55%	818
Feb 6, 2026	37.96	38.74	36.25	38.74	38.74	2.05%	1,685
Feb 5, 2026	38.60	38.60	37.96	37.96	37.96	-4.98%	2,545
Feb 4, 2026	39.50	40.00	39.49	39.95	39.95	-0.12%	1,585
Feb 3, 2026	38.00	40.00	38.00	40.00	40.00	4.82%	316
Feb 2, 2026	41.89	41.89	38.16	38.16	38.16	-4.89%	423
Feb 1, 2026	40.18	40.18	37.81	40.12	40.12	4.83%	610
Jan 30, 2026	37.97	38.27	37.12	38.27	38.27	4.99%	4,975
Jan 29, 2026	38.00	39.00	36.45	36.45	36.45	-4.98%	9,483
Jan 28, 2026	39.93	40.89	38.00	38.36	38.36	-3.93%	3,988
Jan 27, 2026	42.21	42.30	39.90	39.93	39.93	-4.93%	2,271
Jan 23, 2026	41.90	42.60	40.63	42.00	42.00	0.17%	250
Jan 22, 2026	41.85	41.93	41.85	41.93	41.93	-1.43%	271
Jan 21, 2026	42.00	43.30	41.70	42.54	42.54	-2.99%	576
Jan 20, 2026	42.07	43.85	42.07	43.85	43.85	-0.52%	976
Jan 19, 2026	44.42	44.67	43.01	44.08	44.08	-0.47%	6,409
Jan 16, 2026	44.29	44.29	44.29	44.29	44.29	4.98%	1,216
Jan 14, 2026	44.01	44.01	41.91	42.19	42.19	-4.35%	1,022
Jan 13, 2026	45.00	45.00	44.11	44.11	44.11	-5.00%	111
Jan 12, 2026	49.90	49.90	46.43	46.43	46.43	-4.99%	47
Jan 9, 2026	48.88	48.88	48.87	48.87	48.87	-0.63%	104
Jan 8, 2026	49.49	50.15	47.37	49.18	49.18	-1.13%	22
Jan 7, 2026	48.26	49.74	48.26	49.74	49.74	-2.07%	563
Jan 6, 2026	50.83	50.97	50.00	50.79	50.79	-0.61%	281
Jan 5, 2026	52.43	53.45	51.10	51.10	51.10	-4.98%	246
Jan 2, 2026	56.78	56.78	52.00	53.78	53.78	-0.63%	913
Jan 1, 2026	56.00	56.14	53.00	54.12	54.12	1.22%	385
Dec 31, 2025	53.35	53.47	53.35	53.47	53.47	4.99%	4,554
Dec 30, 2025	50.40	50.94	50.00	50.93	50.93	4.97%	1,361
Dec 29, 2025	49.98	50.00	47.64	48.52	48.52	-0.78%	858
Dec 26, 2025	50.24	50.24	47.07	48.90	48.90	-0.24%	261
Dec 24, 2025	49.50	49.70	48.16	49.02	49.02	-1.45%	305
Dec 23, 2025	48.05	50.64	48.00	49.74	49.74	0.69%	1,287
Dec 22, 2025	50.89	50.89	49.40	49.40	49.40	0.61%	51
Dec 19, 2025	47.05	49.11	47.05	49.10	49.10	0.08%	714
Dec 18, 2025	49.80	49.80	47.52	49.06	49.06	0.37%	244
Dec 17, 2025	48.00	49.80	48.00	48.88	48.88	-0.91%	30
Dec 16, 2025	49.06	49.45	48.15	49.33	49.33	4.69%	2,116
Dec 15, 2025	49.00	49.00	47.12	47.12	47.12	-3.95%	257
Dec 12, 2025	49.50	50.00	48.61	49.06	49.06	-2.66%	437
Dec 11, 2025	50.40	50.40	50.40	50.40	50.40	1.06%	40
Dec 10, 2025	53.74	53.74	49.13	49.87	49.87	-3.56%	2,647
Dec 9, 2025	49.21	51.71	49.21	51.71	51.71	-0.15%	122
Dec 8, 2025	54.50	54.50	50.00	51.79	51.79	-1.35%	1,956
Dec 5, 2025	55.15	55.15	52.50	52.50	52.50	-4.58%	58
Dec 4, 2025	52.60	55.23	52.30	55.02	55.02	4.60%	391