VISA Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.39	36.79	35.39	36.20	36.20	2.29%	4,864
Mar 5, 2026	35.82	36.95	35.00	35.39	35.39	-1.67%	10,368
Mar 4, 2026	37.36	37.36	35.51	35.99	35.99	-3.69%	10,797
Mar 2, 2026	38.48	38.48	36.46	37.37	37.37	-2.40%	2,893
Feb 27, 2026	38.69	40.00	37.30	38.29	38.29	-2.42%	5,828
Feb 26, 2026	38.20	39.80	37.56	39.24	39.24	2.45%	6,614
Feb 25, 2026	38.52	38.90	37.53	38.30	38.30	-0.57%	6,595
Feb 24, 2026	39.73	39.73	37.00	38.52	38.52	1.80%	22,787
Feb 23, 2026	39.49	39.49	37.53	37.84	37.84	-4.20%	29,186
Feb 20, 2026	42.07	42.07	39.00	39.50	39.50	-1.42%	37,897
Feb 19, 2026	39.68	40.07	39.20	40.07	40.07	4.98%	18,763
Feb 18, 2026	37.90	38.20	36.56	38.17	38.17	4.89%	34,016
Feb 17, 2026	34.22	36.55	34.06	36.39	36.39	4.21%	9,144
Feb 16, 2026	34.50	36.98	34.50	34.92	34.92	-3.72%	12,721
Feb 13, 2026	38.39	38.39	36.00	36.27	36.27	-3.18%	15,864
Feb 12, 2026	37.59	38.29	36.15	37.46	37.46	-0.43%	8,246
Feb 11, 2026	37.89	37.90	36.17	37.62	37.62	-0.61%	16,571
Feb 10, 2026	38.39	38.50	36.70	37.85	37.85	0.56%	21,969
Feb 9, 2026	36.36	38.13	35.56	37.64	37.64	1.46%	32,104
Feb 6, 2026	38.74	38.80	36.10	37.10	37.10	-2.21%	46,256
Feb 5, 2026	40.00	40.00	37.94	37.94	37.94	-4.98%	53,523
Feb 4, 2026	38.07	40.17	37.30	39.93	39.93	4.36%	16,650
Feb 3, 2026	39.68	40.84	37.24	38.26	38.26	-1.65%	10,789
Feb 2, 2026	39.70	40.52	38.13	38.90	38.90	-2.43%	9,047
Feb 1, 2026	39.93	40.12	37.53	39.87	39.87	4.34%	6,785
Jan 30, 2026	36.95	38.22	36.95	38.21	38.21	4.97%	22,413
Jan 29, 2026	39.05	39.90	36.37	36.40	36.40	-4.91%	22,881
Jan 28, 2026	41.00	41.00	38.00	38.28	38.28	-3.41%	13,347
Jan 27, 2026	39.11	42.40	39.10	39.63	39.63	-3.69%	6,224
Jan 23, 2026	40.35	43.29	40.35	41.15	41.15	-2.74%	7,262
Jan 22, 2026	39.71	43.44	39.71	42.31	42.31	1.95%	6,861
Jan 21, 2026	43.00	43.21	41.36	41.50	41.50	-4.66%	16,014
Jan 20, 2026	44.25	44.25	42.05	43.53	43.53	-1.14%	4,258
Jan 19, 2026	44.02	45.49	43.01	44.03	44.03	0.14%	7,599
Jan 16, 2026	43.98	45.20	43.75	43.97	43.97	1.08%	27,363
Jan 14, 2026	42.00	44.15	41.00	43.50	43.50	2.21%	16,284
Jan 13, 2026	44.74	44.74	42.52	42.56	42.56	-4.87%	9,326
Jan 12, 2026	47.11	47.34	44.65	44.74	44.74	-4.79%	27,622
Jan 9, 2026	47.81	49.00	45.77	46.99	46.99	-1.72%	16,979
Jan 8, 2026	47.10	49.48	46.76	47.81	47.81	-0.38%	7,795
Jan 7, 2026	49.36	50.58	47.16	47.99	47.99	-2.78%	12,995
Jan 6, 2026	47.66	50.89	47.66	49.36	49.36	-1.59%	6,114
Jan 5, 2026	50.82	52.35	50.00	50.16	50.16	-4.69%	47,591
Jan 2, 2026	55.70	55.70	52.50	52.63	52.63	-4.12%	33,153
Jan 1, 2026	56.30	56.30	51.42	54.89	54.89	1.42%	29,755
Dec 31, 2025	53.95	54.12	51.55	54.12	54.12	4.99%	40,298
Dec 30, 2025	49.90	51.55	49.49	51.55	51.55	4.99%	26,100
Dec 29, 2025	47.52	50.43	47.00	49.10	49.10	1.49%	11,889
Dec 26, 2025	48.02	48.98	47.07	48.38	48.38	-0.12%	3,738
Dec 24, 2025	51.50	51.50	48.15	48.44	48.44	-1.90%	8,709