Visa Inc. (V)
NYSE: V · Real-Time Price · USD
353.38
+1.29 (0.37%)
Dec 23, 2025, 4:00 PM EST - Market closed
Visa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 352.00 | 356.38 | 352.00 | 353.38 | 353.38 | 0.37% | 3,681,093 |
| Dec 22, 2025 | 350.00 | 353.44 | 349.59 | 352.09 | 352.09 | 0.81% | 4,920,843 |
| Dec 19, 2025 | 346.05 | 349.91 | 346.05 | 349.25 | 349.25 | 0.94% | 15,164,657 |
| Dec 18, 2025 | 345.17 | 347.53 | 344.27 | 346.01 | 346.01 | 0.46% | 6,804,565 |
| Dec 17, 2025 | 345.55 | 347.79 | 343.68 | 344.41 | 344.41 | -0.20% | 7,263,538 |
| Dec 16, 2025 | 346.00 | 347.62 | 343.72 | 345.11 | 345.11 | -0.51% | 7,269,268 |
| Dec 15, 2025 | 347.83 | 348.45 | 343.83 | 346.89 | 346.89 | -0.27% | 7,004,647 |
| Dec 12, 2025 | 348.00 | 349.84 | 345.97 | 347.83 | 347.83 | 0.64% | 6,942,265 |
| Dec 11, 2025 | 332.60 | 347.32 | 330.06 | 345.63 | 345.63 | 6.11% | 12,953,584 |
| Dec 10, 2025 | 326.64 | 328.76 | 325.30 | 325.73 | 325.73 | -0.24% | 5,467,541 |
| Dec 9, 2025 | 326.61 | 328.23 | 325.07 | 326.50 | 326.50 | -0.10% | 4,325,416 |
| Dec 8, 2025 | 329.88 | 331.34 | 324.71 | 326.84 | 326.84 | -1.33% | 6,059,427 |
| Dec 5, 2025 | 326.83 | 334.11 | 326.40 | 331.24 | 331.24 | 1.27% | 5,266,948 |
| Dec 4, 2025 | 331.28 | 332.38 | 324.28 | 327.10 | 327.10 | -0.76% | 6,277,498 |
| Dec 3, 2025 | 329.61 | 332.35 | 329.35 | 329.61 | 329.61 | - | 6,296,657 |
| Dec 2, 2025 | 331.45 | 332.80 | 327.21 | 329.62 | 329.62 | -0.23% | 8,201,871 |
| Dec 1, 2025 | 332.94 | 333.30 | 330.14 | 330.39 | 330.39 | -1.21% | 7,082,250 |
| Nov 28, 2025 | 333.43 | 335.02 | 332.00 | 334.44 | 334.44 | 0.19% | 4,586,242 |
| Nov 26, 2025 | 334.53 | 335.71 | 333.06 | 333.79 | 333.79 | -0.22% | 4,309,894 |
| Nov 25, 2025 | 328.90 | 336.06 | 328.90 | 334.53 | 334.53 | 1.59% | 5,854,254 |
| Nov 24, 2025 | 329.24 | 330.73 | 326.00 | 329.30 | 329.30 | 0.40% | 9,337,124 |
| Nov 21, 2025 | 325.38 | 331.08 | 324.29 | 327.98 | 327.98 | 1.30% | 8,929,964 |
| Nov 20, 2025 | 324.12 | 328.40 | 323.14 | 323.77 | 323.77 | -0.11% | 6,510,309 |
| Nov 19, 2025 | 321.52 | 324.57 | 319.87 | 324.12 | 324.12 | 0.92% | 7,066,730 |
| Nov 18, 2025 | 324.50 | 325.00 | 318.00 | 321.18 | 321.18 | -1.40% | 9,170,422 |
| Nov 17, 2025 | 331.16 | 333.36 | 324.93 | 325.75 | 325.75 | -1.29% | 6,494,770 |
| Nov 14, 2025 | 335.89 | 336.08 | 329.03 | 330.02 | 330.02 | -1.80% | 6,422,317 |
| Nov 13, 2025 | 339.04 | 341.46 | 335.60 | 336.08 | 336.08 | -0.83% | 4,961,710 |
| Nov 12, 2025 | 338.25 | 344.26 | 337.40 | 338.88 | 338.88 | -0.01% | 6,389,575 |
| Nov 11, 2025 | 335.50 | 339.09 | 333.20 | 338.92 | 338.25 | 1.22% | 4,453,262 |
| Nov 10, 2025 | 336.65 | 338.68 | 334.32 | 334.85 | 334.19 | -0.35% | 5,295,841 |
| Nov 7, 2025 | 336.73 | 338.29 | 334.85 | 336.02 | 335.36 | -0.28% | 5,318,383 |
| Nov 6, 2025 | 338.59 | 338.65 | 333.71 | 336.96 | 336.29 | -0.91% | 8,507,904 |
| Nov 5, 2025 | 340.13 | 342.11 | 336.36 | 340.04 | 339.37 | -0.08% | 4,984,599 |
| Nov 4, 2025 | 336.48 | 340.32 | 334.25 | 340.30 | 339.63 | 1.01% | 5,920,151 |
| Nov 3, 2025 | 341.00 | 341.21 | 334.82 | 336.90 | 336.23 | -1.13% | 5,537,953 |
| Oct 31, 2025 | 342.08 | 343.00 | 338.17 | 340.74 | 340.07 | -1.24% | 7,301,556 |
| Oct 30, 2025 | 342.22 | 349.72 | 341.79 | 345.03 | 344.35 | 1.10% | 6,411,843 |
| Oct 29, 2025 | 346.00 | 350.98 | 339.00 | 341.28 | 340.61 | -1.62% | 8,361,652 |
| Oct 28, 2025 | 348.58 | 349.89 | 346.50 | 346.90 | 346.21 | -0.26% | 7,445,361 |
| Oct 27, 2025 | 349.00 | 349.52 | 345.01 | 347.82 | 347.13 | 0.13% | 5,400,264 |
| Oct 24, 2025 | 348.20 | 349.08 | 345.32 | 347.38 | 346.69 | 0.41% | 3,576,694 |
| Oct 23, 2025 | 346.20 | 347.15 | 344.46 | 345.96 | 345.28 | 0.17% | 7,217,225 |
| Oct 22, 2025 | 347.82 | 348.17 | 344.50 | 345.36 | 344.68 | -0.53% | 5,074,406 |
| Oct 21, 2025 | 343.12 | 349.65 | 343.00 | 347.21 | 346.52 | 0.81% | 4,121,756 |
| Oct 20, 2025 | 341.90 | 344.96 | 338.94 | 344.41 | 343.73 | 0.74% | 4,665,032 |
| Oct 17, 2025 | 337.77 | 343.45 | 337.00 | 341.89 | 341.21 | 1.94% | 6,267,130 |
| Oct 16, 2025 | 345.00 | 345.69 | 334.17 | 335.40 | 334.74 | -2.98% | 6,241,506 |
| Oct 15, 2025 | 348.38 | 350.08 | 344.00 | 345.69 | 345.01 | -0.77% | 3,778,198 |
| Oct 14, 2025 | 341.00 | 350.01 | 340.22 | 348.38 | 347.69 | 1.48% | 5,731,348 |