VISA Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.50	37.50	34.07	34.71	34.71	-2.83%	61
Mar 6, 2026	35.43	35.72	35.43	35.72	35.72	1.19%	102
Mar 5, 2026	37.79	37.79	35.00	35.30	35.30	-1.94%	3,115
Mar 4, 2026	35.42	36.25	35.34	36.00	36.00	-3.20%	1,570
Mar 2, 2026	37.51	38.50	35.53	37.19	37.19	0.81%	2,570
Feb 27, 2026	36.89	36.89	36.89	36.89	36.89	-4.65%	19
Feb 26, 2026	36.59	38.95	36.59	38.69	38.69	3.09%	802
Feb 25, 2026	38.00	38.00	37.53	37.53	37.53	-4.99%	450
Feb 24, 2026	39.42	39.50	39.42	39.50	39.50	3.95%	319
Feb 23, 2026	38.13	38.75	37.39	38.00	38.00	-3.31%	26,168
Feb 20, 2026	39.30	39.30	39.30	39.30	39.30	5.00%	2,238
Feb 18, 2026	37.43	37.43	37.43	37.43	37.43	4.99%	6
Feb 17, 2026	36.95	36.95	35.60	35.65	35.65	1.28%	7,231
Feb 16, 2026	36.74	36.98	35.20	35.20	35.20	-4.19%	1,569
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