VISA Chrome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.50	53.00	50.00	50.06	50.06	-1.98%	10,559
May 21, 2026	52.80	52.82	47.80	51.07	51.07	1.51%	17,617
May 20, 2026	48.50	50.31	48.50	50.31	50.31	4.99%	11,778
May 19, 2026	44.73	47.92	43.80	47.92	47.92	5.00%	9,584
May 18, 2026	47.49	47.49	45.30	45.64	45.64	-4.28%	23,530
May 15, 2026	47.68	50.50	47.68	47.68	47.68	-4.98%	55,937
May 14, 2026	50.50	51.99	50.18	50.18	50.18	-5.00%	26,601
May 13, 2026	56.69	56.69	52.82	52.82	52.82	-5.00%	86,474
May 12, 2026	55.72	55.72	51.00	55.60	55.60	4.77%	203,354
May 11, 2026	53.07	53.07	53.07	53.07	53.07	4.99%	28,572
May 8, 2026	50.50	50.55	50.50	50.55	50.55	4.98%	15,105
May 7, 2026	48.15	48.15	47.00	48.15	48.15	4.99%	25,002
May 6, 2026	44.13	45.86	43.15	45.86	45.86	4.99%	72,344
May 5, 2026	43.78	44.64	42.01	43.68	43.68	2.73%	82,188
May 4, 2026	40.50	42.52	40.50	42.52	42.52	4.99%	41,813
Apr 30, 2026	40.00	41.00	38.95	40.50	40.50	-1.17%	32,377
Apr 29, 2026	40.88	41.83	38.57	40.98	40.98	1.99%	15,082
Apr 28, 2026	43.73	43.73	39.72	40.18	40.18	-3.90%	31,667
Apr 27, 2026	41.29	42.79	41.00	41.81	41.81	1.26%	35,589
Apr 24, 2026	42.79	42.89	40.20	41.29	41.29	0.98%	66,472
Apr 23, 2026	40.60	40.89	39.00	40.89	40.89	4.98%	72,441
Apr 22, 2026	38.68	38.95	37.21	38.95	38.95	4.99%	44,947
Apr 21, 2026	34.63	37.10	33.62	37.10	37.10	4.98%	36,286
Apr 20, 2026	37.08	37.08	34.16	35.34	35.34	0.06%	82,825
Apr 17, 2026	34.98	35.32	34.31	35.32	35.32	4.99%	12,972
Apr 16, 2026	32.22	33.76	32.10	33.64	33.64	4.60%	206,370
Apr 15, 2026	32.05	33.30	32.00	32.16	32.16	1.39%	69,093
Apr 13, 2026	33.89	33.89	30.85	31.72	31.72	-2.19%	13,358
Apr 10, 2026	31.86	33.62	31.86	32.43	32.43	1.28%	25,391
Apr 9, 2026	34.87	34.87	31.60	32.02	32.02	-3.58%	32,117
Apr 8, 2026	33.36	33.37	31.80	33.21	33.21	4.47%	54,902
Apr 7, 2026	30.10	33.00	30.10	31.79	31.79	1.08%	31,895
Apr 6, 2026	30.87	31.48	30.16	31.45	31.45	4.87%	7,860
Apr 2, 2026	29.63	30.01	28.25	29.99	29.99	1.28%	9,934
Apr 1, 2026	27.05	29.78	27.05	29.61	29.61	4.37%	26,583
Mar 30, 2026	29.26	30.31	28.37	28.37	28.37	-4.99%	11,838
Mar 27, 2026	30.50	30.50	27.96	29.86	29.86	2.40%	33,019
Mar 25, 2026	27.80	29.19	27.80	29.16	29.16	4.89%	33,275
Mar 24, 2026	29.95	29.95	27.40	27.80	27.80	-2.66%	27,692
Mar 23, 2026	31.30	31.30	28.56	28.56	28.56	-4.99%	10,122
Mar 20, 2026	31.98	32.20	29.40	30.06	30.06	-2.50%	49,448
Mar 19, 2026	33.19	33.19	30.77	30.83	30.83	-4.79%	23,826
Mar 18, 2026	31.69	34.32	31.69	32.38	32.38	-0.95%	54,878
Mar 17, 2026	33.10	34.85	32.60	32.69	32.69	-3.85%	16,167
Mar 16, 2026	34.87	35.69	32.84	34.00	34.00	-0.56%	5,226
Mar 13, 2026	34.75	34.80	33.80	34.19	34.19	-1.61%	8,815
Mar 12, 2026	35.50	35.50	34.06	34.75	34.75	-1.14%	41,780
Mar 11, 2026	35.86	36.79	35.01	35.15	35.15	-1.40%	31,130
Mar 10, 2026	34.61	36.33	34.61	35.65	35.65	3.00%	7,101
Mar 9, 2026	36.88	36.88	34.39	34.61	34.61	-4.39%	18,322