Visa Inc. (NEO:VISA)
31.58
+0.06 (0.19%)
Apr 24, 2025, 1:57 PM EDT
Visa Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 31.29 | 31.63 | 31.29 | 31.56 | 31.56 | 0.13% | 2,711 |
Apr 23, 2025 | 31.84 | 32.08 | 31.47 | 31.52 | 31.52 | 0.93% | 14,058 |
Apr 22, 2025 | 30.35 | 31.23 | 30.35 | 31.23 | 31.23 | 3.89% | 5,108 |
Apr 21, 2025 | 30.69 | 30.95 | 29.88 | 30.06 | 30.06 | -3.16% | 11,827 |
Apr 17, 2025 | 31.26 | 31.45 | 31.00 | 31.04 | 31.04 | -0.39% | 18,529 |
Apr 16, 2025 | 31.55 | 31.73 | 31.00 | 31.16 | 31.16 | -1.92% | 11,009 |
Apr 15, 2025 | 31.67 | 31.88 | 31.67 | 31.77 | 31.77 | 0.57% | 15,731 |
Apr 14, 2025 | 31.97 | 31.97 | 31.40 | 31.59 | 31.59 | 0.29% | 16,291 |
Apr 11, 2025 | 30.31 | 31.58 | 30.31 | 31.50 | 31.50 | 2.91% | 29,896 |
Apr 10, 2025 | 30.92 | 31.00 | 29.76 | 30.61 | 30.61 | -2.64% | 11,526 |
Apr 9, 2025 | 28.96 | 31.44 | 28.96 | 31.44 | 31.44 | 8.38% | 19,796 |
Apr 8, 2025 | 30.42 | 30.71 | 28.68 | 29.01 | 29.01 | -1.66% | 25,496 |
Apr 7, 2025 | 28.67 | 30.14 | 28.27 | 29.50 | 29.50 | -0.03% | 29,287 |
Apr 4, 2025 | 31.18 | 31.48 | 29.50 | 29.51 | 29.51 | -7.87% | 25,266 |
Apr 3, 2025 | 31.52 | 32.48 | 31.52 | 32.03 | 32.03 | -1.84% | 27,486 |
Apr 2, 2025 | 32.48 | 32.64 | 32.45 | 32.63 | 32.63 | -0.31% | 4,654 |
Apr 1, 2025 | 33.04 | 33.04 | 32.37 | 32.73 | 32.73 | -0.94% | 12,742 |
Mar 31, 2025 | 31.99 | 33.15 | 31.67 | 33.04 | 33.04 | 2.16% | 15,816 |
Mar 28, 2025 | 33.03 | 33.16 | 32.25 | 32.34 | 32.34 | -2.06% | 19,275 |
Mar 27, 2025 | 32.58 | 33.08 | 32.47 | 33.02 | 33.02 | 1.51% | 17,042 |
Mar 26, 2025 | 32.61 | 32.76 | 32.46 | 32.53 | 32.53 | -0.12% | 8,848 |
Mar 25, 2025 | 32.67 | 32.67 | 32.19 | 32.57 | 32.57 | 0.25% | 12,463 |
Mar 24, 2025 | 32.10 | 32.57 | 31.96 | 32.49 | 32.49 | 2.46% | 14,836 |
Mar 21, 2025 | 32.10 | 32.10 | 31.70 | 31.71 | 31.71 | -1.21% | 5,865 |
Mar 20, 2025 | 31.90 | 32.24 | 31.90 | 32.10 | 32.10 | 0.06% | 10,455 |
Mar 19, 2025 | 31.84 | 32.16 | 31.66 | 32.08 | 32.08 | 1.58% | 10,784 |
Mar 18, 2025 | 31.59 | 31.61 | 31.41 | 31.58 | 31.58 | -0.25% | 12,483 |
Mar 17, 2025 | 31.45 | 31.71 | 31.32 | 31.66 | 31.66 | 1.15% | 11,662 |
Mar 14, 2025 | 31.05 | 31.36 | 31.02 | 31.30 | 31.30 | 1.07% | 62,275 |
Mar 13, 2025 | 31.11 | 31.68 | 30.97 | 30.97 | 30.97 | -1.59% | 13,896 |
Mar 12, 2025 | 31.55 | 31.65 | 31.11 | 31.47 | 31.47 | -0.29% | 11,754 |
Mar 11, 2025 | 32.00 | 32.00 | 31.15 | 31.56 | 31.56 | -1.93% | 24,933 |
Mar 10, 2025 | 32.20 | 32.56 | 32.00 | 32.18 | 32.18 | -1.38% | 18,098 |
Mar 7, 2025 | 32.03 | 32.71 | 32.03 | 32.63 | 32.63 | 0.40% | 16,344 |
Mar 6, 2025 | 32.71 | 32.92 | 32.30 | 32.50 | 32.50 | -2.43% | 18,756 |
Mar 5, 2025 | 33.07 | 33.40 | 33.00 | 33.31 | 33.31 | 0.24% | 16,213 |
Mar 4, 2025 | 33.81 | 34.00 | 33.23 | 33.23 | 33.23 | -2.69% | 23,089 |
Mar 3, 2025 | 34.38 | 34.54 | 34.04 | 34.15 | 34.15 | -0.03% | 5,106 |
Feb 28, 2025 | 33.37 | 34.16 | 33.37 | 34.16 | 34.16 | 1.58% | 18,768 |
Feb 27, 2025 | 33.54 | 34.00 | 33.52 | 33.63 | 33.63 | 1.48% | 17,910 |
Feb 26, 2025 | 33.18 | 33.27 | 33.04 | 33.14 | 33.14 | -0.51% | 8,992 |
Feb 25, 2025 | 33.32 | 33.32 | 32.71 | 33.31 | 33.31 | 0.48% | 16,873 |
Feb 24, 2025 | 33.12 | 33.15 | 32.86 | 33.15 | 33.15 | 0.61% | 13,725 |
Feb 21, 2025 | 33.28 | 33.39 | 32.90 | 32.95 | 32.95 | -0.60% | 17,901 |
Feb 20, 2025 | 33.66 | 33.66 | 33.05 | 33.15 | 33.15 | -1.19% | 22,625 |
Feb 19, 2025 | 33.72 | 33.76 | 33.54 | 33.55 | 33.55 | -0.50% | 10,655 |
Feb 18, 2025 | 33.52 | 33.72 | 33.43 | 33.72 | 33.72 | 0.84% | 28,014 |
Feb 14, 2025 | 33.50 | 33.61 | 33.41 | 33.44 | 33.44 | -0.65% | 13,839 |
Feb 13, 2025 | 33.27 | 33.66 | 33.27 | 33.66 | 33.66 | 1.63% | 13,550 |
Feb 12, 2025 | 33.17 | 33.28 | 32.91 | 33.12 | 33.12 | -0.15% | 18,099 |