Visa Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	32.09	32.17	31.83	31.92	31.92	-0.19%	29,963
Dec 16, 2025	32.23	32.23	31.87	31.98	31.98	-0.34%	15,625
Dec 15, 2025	32.13	32.16	31.89	32.09	32.09	-0.37%	16,616
Dec 12, 2025	32.29	32.37	32.08	32.21	32.21	0.31%	26,904
Dec 11, 2025	30.70	32.11	30.63	32.11	32.11	6.50%	63,301
Dec 10, 2025	30.37	30.45	30.15	30.15	30.15	-0.13%	15,466
Dec 9, 2025	30.19	30.36	30.12	30.19	30.19	-0.10%	16,122
Dec 8, 2025	30.82	30.82	30.09	30.22	30.22	-1.44%	46,512
Dec 5, 2025	30.31	30.92	30.26	30.66	30.66	1.19%	27,615
Dec 4, 2025	30.57	30.71	30.06	30.30	30.30	-0.88%	34,564
Dec 3, 2025	30.63	30.75	30.55	30.57	30.57	-	17,401
Dec 2, 2025	30.70	30.85	30.33	30.57	30.57	-0.16%	22,210
Dec 1, 2025	30.91	30.91	30.62	30.62	30.62	-1.61%	15,742
Nov 28, 2025	30.84	31.12	30.84	31.12	31.12	-0.10%	18,569
Nov 27, 2025	31.16	31.16	30.69	31.15	31.15	0.52%	13,102
Nov 26, 2025	31.14	31.14	30.93	30.99	30.99	-0.03%	19,346
Nov 25, 2025	30.38	31.12	30.38	31.00	31.00	1.87%	23,461
Nov 24, 2025	30.61	30.61	30.23	30.43	30.43	0.10%	189,971
Nov 21, 2025	30.20	30.67	30.20	30.40	30.40	1.37%	29,947
Nov 20, 2025	30.29	30.44	29.99	29.99	29.99	-0.30%	86,401
Nov 19, 2025	29.59	30.08	29.59	30.08	30.08	0.91%	32,889
Nov 18, 2025	30.15	30.15	29.54	29.81	29.81	-1.29%	44,711
Nov 17, 2025	30.54	30.90	30.20	30.20	30.20	-1.44%	33,848
Nov 14, 2025	31.10	31.10	30.57	30.64	30.64	-1.83%	59,127
Nov 13, 2025	31.38	31.66	31.17	31.21	31.21	-0.92%	29,842
Nov 12, 2025	31.44	31.91	31.37	31.50	31.50	0.03%	34,222
Nov 11, 2025	31.15	31.49	30.95	31.49	31.49	1.29%	46,923
Nov 10, 2025	31.20	31.45	31.07	31.09	31.09	-0.42%	29,798
Nov 7, 2025	31.17	31.34	31.13	31.22	31.22	-0.22%	19,295
Nov 6, 2025	31.31	31.35	31.00	31.29	31.29	-1.07%	30,364
Nov 5, 2025	31.61	31.72	31.27	31.63	31.63	0.13%	32,022
Nov 4, 2025	31.17	31.61	31.10	31.59	31.59	0.73%	67,545
Nov 3, 2025	31.55	31.60	31.12	31.36	31.36	-1.10%	39,279
Oct 31, 2025	31.97	31.97	31.43	31.71	31.71	-1.00%	27,940
Oct 30, 2025	31.91	32.48	31.91	32.03	32.03	1.04%	21,880
Oct 29, 2025	32.33	32.55	31.50	31.70	31.70	-1.77%	51,129
Oct 28, 2025	32.47	32.50	32.18	32.27	32.27	-0.40%	35,595
Oct 27, 2025	32.41	32.45	32.20	32.40	32.40	0.28%	22,503
Oct 24, 2025	32.21	32.42	32.10	32.31	32.31	0.50%	15,383
Oct 23, 2025	32.03	32.25	32.03	32.15	32.15	0.09%	19,807
Oct 22, 2025	32.21	32.27	32.12	32.12	32.12	-0.46%	7,689
Oct 21, 2025	32.14	32.48	32.14	32.27	32.27	0.78%	18,179
Oct 20, 2025	31.82	32.04	31.62	32.02	32.02	0.69%	12,304
Oct 17, 2025	31.24	31.90	31.24	31.80	31.80	1.92%	58,253
Oct 16, 2025	32.29	32.29	31.10	31.20	31.20	-3.05%	117,932
Oct 15, 2025	32.30	32.51	32.00	32.18	32.18	-0.68%	11,354
Oct 14, 2025	31.84	32.54	31.84	32.40	32.40	1.22%	20,365
Oct 10, 2025	32.37	32.49	32.00	32.01	32.01	-0.68%	25,836
Oct 9, 2025	32.70	32.70	32.15	32.23	32.23	-1.41%	18,630
Oct 8, 2025	32.65	33.00	32.65	32.69	32.69	-0.15%	19,460