VISA Chrome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.49	40.49	37.80	38.34	38.34	-3.01%	33,107
Sep 3, 2026	37.52	40.35	37.52	39.53	39.53	2.57%	19,076
Sep 2, 2026	40.99	40.99	38.25	38.54	38.54	-4.08%	39,349
Sep 1, 2026	42.49	42.49	39.02	40.18	40.18	-2.05%	61,321
Aug 31, 2026	41.02	41.02	41.02	41.02	41.02	4.99%	24,122
Aug 28, 2026	38.00	39.07	37.84	39.07	39.07	5.00%	159,657
Aug 27, 2026	37.00	37.99	36.00	37.21	37.21	-0.24%	4,085,526
Aug 26, 2026	38.30	38.30	36.70	37.30	37.30	-1.66%	14,262
Aug 25, 2026	37.90	38.00	37.02	37.93	37.93	3.04%	15,159
Aug 24, 2026	37.50	37.90	35.53	36.81	36.81	-0.49%	38,511
Aug 21, 2026	36.89	38.00	36.49	36.99	36.99	1.29%	19,237
Aug 20, 2026	38.49	38.49	36.30	36.52	36.52	-3.34%	13,563
Aug 19, 2026	38.65	38.65	37.49	37.78	37.78	-0.29%	6,979
Aug 18, 2026	38.41	38.79	37.65	37.89	37.89	-1.35%	13,045
Aug 17, 2026	36.40	38.50	36.22	38.41	38.41	4.12%	55,863
Aug 14, 2026	37.46	37.85	36.13	36.89	36.89	-1.07%	12,683
Aug 13, 2026	37.10	37.98	36.16	37.29	37.29	-0.56%	3,800
Aug 12, 2026	37.56	37.99	36.10	37.50	37.50	-0.16%	9,496
Aug 11, 2026	37.90	38.46	37.18	37.56	37.56	0.08%	6,328
Aug 10, 2026	38.00	38.00	37.12	37.53	37.53	-1.21%	10,664
Aug 7, 2026	38.00	38.00	37.00	37.99	37.99	-	10,162
Aug 6, 2026	37.01	38.00	37.01	37.99	37.99	0.16%	25,144
Aug 5, 2026	38.00	38.00	37.10	37.93	37.93	-0.32%	10,489
Aug 4, 2026	37.85	38.05	37.00	38.05	38.05	0.53%	7,909
Aug 3, 2026	38.85	38.85	37.85	37.85	37.85	0.26%	16,378
Jul 31, 2026	38.00	38.90	37.20	37.75	37.75	0.43%	19,084
Jul 30, 2026	37.50	38.05	37.01	37.59	37.59	-1.05%	7,999
Jul 29, 2026	37.50	38.05	37.00	37.99	37.99	0.37%	6,953
Jul 28, 2026	38.49	38.49	37.10	37.85	37.85	-0.32%	20,998
Jul 27, 2026	36.90	38.05	36.90	37.97	37.97	2.90%	24,460
Jul 24, 2026	37.00	38.00	36.49	36.90	36.90	-2.89%	29,423
Jul 23, 2026	38.20	38.30	37.11	38.00	38.00	0.11%	44,231
Jul 22, 2026	39.52	39.90	37.82	37.96	37.96	-3.95%	48,945
Jul 21, 2026	40.49	40.50	39.40	39.52	39.52	-2.40%	37,573
Jul 20, 2026	39.63	40.60	39.63	40.49	40.49	2.17%	6,484
Jul 17, 2026	40.49	40.49	39.61	39.63	39.63	-2.84%	18,276
Jul 16, 2026	40.14	40.94	39.02	40.79	40.79	2.10%	16,468
Jul 15, 2026	40.99	41.99	39.69	39.95	39.95	-0.72%	35,938
Jul 14, 2026	41.03	41.03	40.00	40.24	40.24	-1.93%	3,484
Jul 13, 2026	40.66	42.27	40.00	41.03	41.03	1.91%	179,251
Jul 10, 2026	40.35	40.85	39.50	40.26	40.26	1.10%	4,582
Jul 9, 2026	39.10	40.20	39.10	39.82	39.82	1.84%	13,291
Jul 8, 2026	41.00	41.00	39.10	39.10	39.10	-4.98%	51,190
Jul 7, 2026	41.68	41.70	40.51	41.15	41.15	-0.84%	62,434
Jul 6, 2026	42.10	44.50	40.62	41.50	41.50	-2.92%	147,347
Jul 3, 2026	42.00	43.25	41.50	42.75	42.75	2.54%	75,507
Jul 2, 2026	41.50	42.49	40.55	41.69	41.69	1.02%	32,379
Jul 1, 2026	41.68	42.00	41.25	41.27	41.27	1.55%	15,896
Jun 30, 2026	41.74	41.74	40.55	40.64	40.64	-0.59%	107,553
Jun 29, 2026	40.05	42.00	40.05	40.88	40.88	-0.68%	29,628