VISA Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	49.99	49.99	47.90	49.38	49.38	0.63%	7,340
Dec 22, 2025	48.66	49.30	47.20	49.07	49.07	0.84%	9,045
Dec 19, 2025	46.12	49.28	46.12	48.66	48.66	1.35%	18,459
Dec 18, 2025	49.00	50.36	47.52	48.01	48.01	-	14,528
Dec 17, 2025	48.03	49.90	47.60	48.01	48.01	-1.40%	8,580
Dec 16, 2025	49.39	49.39	48.03	48.69	48.69	3.51%	6,691
Dec 15, 2025	50.87	50.87	46.70	47.04	47.04	-3.80%	18,587
Dec 12, 2025	49.76	50.50	48.80	48.90	48.90	-1.73%	19,954
Dec 11, 2025	50.39	50.99	48.60	49.76	49.76	-1.74%	13,827
Dec 10, 2025	49.60	51.99	48.58	50.64	50.64	-0.96%	20,083
Dec 9, 2025	50.00	52.90	48.26	51.13	51.13	1.13%	13,033
Dec 8, 2025	54.90	54.90	50.24	50.56	50.56	-4.41%	50,829
Dec 5, 2025	54.99	54.99	52.17	52.89	52.89	-2.78%	5,625
Dec 4, 2025	52.15	55.45	51.25	54.40	54.40	2.35%	19,653
Dec 3, 2025	55.50	55.50	51.50	53.15	53.15	-1.88%	18,999
Dec 2, 2025	51.12	54.95	51.12	54.17	54.17	2.75%	23,705
Dec 1, 2025	50.52	54.79	50.50	52.72	52.72	0.23%	17,051
Nov 28, 2025	52.35	53.98	52.35	52.60	52.60	-4.43%	25,187
Nov 27, 2025	55.07	55.07	54.00	55.04	55.04	4.94%	56,750
Nov 26, 2025	51.98	52.45	51.90	52.45	52.45	4.98%	9,948
Nov 25, 2025	47.30	52.10	47.30	49.96	49.96	0.64%	37,534
Nov 24, 2025	49.33	50.80	49.01	49.64	49.64	-3.78%	92,710
Nov 21, 2025	53.00	53.63	51.59	51.59	51.59	-5.01%	71,619
Nov 20, 2025	51.15	55.97	50.81	54.31	54.31	1.88%	100,387
Nov 19, 2025	54.15	55.60	53.31	53.31	53.31	-5.01%	64,836
Nov 18, 2025	57.82	57.82	56.12	56.12	56.12	-5.01%	20,073
Nov 17, 2025	58.81	62.78	58.81	59.08	59.08	-4.57%	93,380
Nov 14, 2025	63.00	64.13	61.30	61.91	61.91	-2.99%	21,848
Nov 13, 2025	64.01	66.90	62.36	63.82	63.82	-2.79%	32,761