Visa Inc. (V)
NYSE: V · Real-Time Price · USD
359.30
+5.76 (1.63%)
At close: May 27, 2025, 4:00 PM
359.60
+0.30 (0.08%)
After-hours: May 27, 2025, 7:59 PM EDT
Visa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 355.41 | 360.00 | 354.48 | 359.30 | 359.30 | 1.63% | 6,239,024 |
| May 23, 2025 | 353.75 | 356.00 | 352.22 | 353.54 | 353.54 | -1.24% | 5,346,050 |
| May 22, 2025 | 357.76 | 360.00 | 356.56 | 357.97 | 357.97 | -0.09% | 4,936,568 |
| May 21, 2025 | 363.72 | 365.99 | 358.08 | 358.30 | 358.30 | -2.33% | 6,125,536 |
| May 20, 2025 | 367.78 | 368.25 | 364.69 | 366.84 | 366.84 | -0.29% | 5,281,778 |
| May 19, 2025 | 363.02 | 369.15 | 362.32 | 367.90 | 367.90 | 0.76% | 5,081,519 |
| May 16, 2025 | 362.95 | 366.19 | 360.89 | 365.12 | 365.12 | 0.78% | 5,838,075 |
| May 15, 2025 | 356.89 | 363.73 | 356.68 | 362.30 | 362.30 | 1.64% | 5,826,126 |
| May 14, 2025 | 356.67 | 358.41 | 355.21 | 356.46 | 356.46 | 0.09% | 6,208,010 |
| May 13, 2025 | 355.52 | 358.87 | 354.58 | 356.14 | 356.14 | 0.08% | 5,406,243 |
| May 12, 2025 | 359.14 | 361.89 | 351.13 | 355.85 | 355.26 | 0.94% | 7,985,428 |
| May 9, 2025 | 351.83 | 353.80 | 350.67 | 352.54 | 351.96 | 0.36% | 3,086,734 |
| May 8, 2025 | 352.00 | 355.33 | 350.95 | 351.27 | 350.69 | 0.41% | 4,156,386 |
| May 7, 2025 | 348.70 | 351.15 | 347.21 | 349.85 | 349.27 | 0.62% | 5,454,135 |
| May 6, 2025 | 346.40 | 349.65 | 345.76 | 347.70 | 347.13 | -0.27% | 3,438,464 |
| May 5, 2025 | 347.00 | 351.05 | 346.12 | 348.64 | 348.06 | 0.30% | 3,865,342 |
| May 2, 2025 | 347.22 | 350.09 | 346.12 | 347.60 | 347.03 | 1.50% | 6,113,683 |
| May 1, 2025 | 345.58 | 345.72 | 340.12 | 342.45 | 341.88 | -0.88% | 5,849,940 |
| Apr 30, 2025 | 334.44 | 346.52 | 333.24 | 345.50 | 344.93 | 1.17% | 9,526,712 |
| Apr 29, 2025 | 338.50 | 342.27 | 336.46 | 341.52 | 340.96 | 1.19% | 5,519,533 |
| Apr 28, 2025 | 336.78 | 339.34 | 335.02 | 337.51 | 336.95 | 0.70% | 5,422,903 |
| Apr 25, 2025 | 334.76 | 336.37 | 332.17 | 335.17 | 334.62 | -0.16% | 4,452,757 |
| Apr 24, 2025 | 333.28 | 336.77 | 331.25 | 335.71 | 335.16 | 0.40% | 8,055,174 |
| Apr 23, 2025 | 337.24 | 341.25 | 333.20 | 334.37 | 333.82 | 0.90% | 8,906,235 |
| Apr 22, 2025 | 323.86 | 332.56 | 322.39 | 331.40 | 330.85 | 3.53% | 5,435,531 |
| Apr 21, 2025 | 329.00 | 329.15 | 316.65 | 320.10 | 319.57 | -2.89% | 6,362,425 |
| Apr 17, 2025 | 331.07 | 334.32 | 328.44 | 329.61 | 329.07 | -0.52% | 5,655,943 |
| Apr 16, 2025 | 335.00 | 337.22 | 328.86 | 331.33 | 330.78 | -1.33% | 5,850,819 |
| Apr 15, 2025 | 336.72 | 339.39 | 335.00 | 335.81 | 335.26 | 0.19% | 4,386,214 |
| Apr 14, 2025 | 336.41 | 339.61 | 333.14 | 335.18 | 334.63 | 0.53% | 5,011,779 |
| Apr 11, 2025 | 324.43 | 336.98 | 322.54 | 333.40 | 332.85 | 2.71% | 6,804,507 |
| Apr 10, 2025 | 328.02 | 330.16 | 313.27 | 324.61 | 324.07 | -2.35% | 8,709,762 |
| Apr 9, 2025 | 305.64 | 334.03 | 305.64 | 332.43 | 331.88 | 7.84% | 11,361,801 |
| Apr 8, 2025 | 322.24 | 326.28 | 303.93 | 308.27 | 307.76 | -1.30% | 9,569,298 |
| Apr 7, 2025 | 302.07 | 322.18 | 299.00 | 312.32 | 311.80 | -0.26% | 12,163,443 |
| Apr 4, 2025 | 330.00 | 334.65 | 312.12 | 313.13 | 312.61 | -7.74% | 13,201,735 |
| Apr 3, 2025 | 333.90 | 344.74 | 331.00 | 339.39 | 338.83 | -2.00% | 8,792,873 |
| Apr 2, 2025 | 343.44 | 348.20 | 343.05 | 346.33 | 345.76 | -0.01% | 5,682,521 |
| Apr 1, 2025 | 350.44 | 350.45 | 342.57 | 346.35 | 345.78 | -1.17% | 7,473,329 |
| Mar 31, 2025 | 339.35 | 351.86 | 334.49 | 350.46 | 349.88 | 2.22% | 9,950,762 |
| Mar 28, 2025 | 349.19 | 351.62 | 341.61 | 342.85 | 342.28 | -2.00% | 5,687,616 |
| Mar 27, 2025 | 344.00 | 350.84 | 343.32 | 349.86 | 349.28 | 1.65% | 7,254,807 |
| Mar 26, 2025 | 345.99 | 347.38 | 343.00 | 344.18 | 343.61 | -0.13% | 6,187,574 |
| Mar 25, 2025 | 344.56 | 345.53 | 340.67 | 344.62 | 344.05 | 0.22% | 3,931,161 |
| Mar 24, 2025 | 338.65 | 345.22 | 337.65 | 343.87 | 343.30 | 2.45% | 5,675,111 |
| Mar 21, 2025 | 337.37 | 339.43 | 335.52 | 335.66 | 335.11 | -1.13% | 17,279,673 |
| Mar 20, 2025 | 339.00 | 342.24 | 337.66 | 339.50 | 338.94 | -0.11% | 5,432,675 |
| Mar 19, 2025 | 336.80 | 341.03 | 334.50 | 339.87 | 339.31 | 1.52% | 5,615,204 |
| Mar 18, 2025 | 335.29 | 335.80 | 332.30 | 334.77 | 334.22 | 0.07% | 7,778,631 |
| Mar 17, 2025 | 330.03 | 336.11 | 329.76 | 334.55 | 334.00 | 0.83% | 6,149,652 |