Visa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	330.52	333.43	328.82	328.88	328.88	-0.68%	7,449,437
May 21, 2026	329.84	332.52	327.24	331.12	331.12	0.11%	7,027,619
May 20, 2026	330.09	331.66	326.82	330.75	330.75	0.25%	9,343,165
May 19, 2026	333.33	335.17	329.49	329.91	329.91	-0.82%	12,837,309
May 18, 2026	324.43	333.43	323.77	332.64	332.64	2.12%	5,263,926
May 15, 2026	324.00	329.01	323.84	325.75	325.75	1.00%	6,054,523
May 14, 2026	321.37	323.33	320.25	322.52	322.52	0.69%	5,277,351
May 13, 2026	323.79	325.42	319.80	320.31	320.31	-1.87%	7,950,446
May 12, 2026	324.32	328.91	324.20	326.42	326.42	1.00%	6,235,152
May 11, 2026	319.10	325.18	318.01	323.86	323.19	1.59%	9,586,163
May 8, 2026	320.99	321.07	316.16	318.79	318.13	-0.78%	5,950,212
May 7, 2026	319.54	323.69	319.54	321.28	320.62	0.78%	7,186,066
May 6, 2026	323.75	324.58	318.00	318.80	318.14	-1.00%	7,808,382
May 5, 2026	325.11	325.58	319.65	322.03	321.36	-1.47%	5,893,197
May 4, 2026	328.00	329.79	325.40	326.85	326.17	-0.36%	6,712,421
May 1, 2026	332.88	335.85	327.93	328.03	327.35	-0.55%	6,726,071
Apr 30, 2026	332.12	332.50	328.08	329.84	329.16	-1.50%	11,241,056
Apr 29, 2026	336.40	341.98	333.79	334.86	334.17	8.26%	16,658,561
Apr 28, 2026	312.20	313.96	308.74	309.30	308.66	-0.11%	8,839,906
Apr 27, 2026	307.51	310.82	306.06	309.65	309.01	0.07%	6,261,475
Apr 24, 2026	307.10	309.98	304.50	309.42	308.78	0.17%	5,616,898
Apr 23, 2026	310.50	312.20	305.01	308.88	308.24	-0.77%	7,274,986
Apr 22, 2026	311.01	311.36	308.06	311.29	310.65	0.44%	5,666,602
Apr 21, 2026	314.01	316.89	308.82	309.94	309.30	-1.27%	6,806,871
Apr 20, 2026	316.40	317.55	312.35	313.94	313.29	-0.97%	5,506,825
Apr 17, 2026	316.60	319.44	315.18	317.02	316.36	0.61%	8,082,341
Apr 16, 2026	316.35	318.00	314.57	315.10	314.45	-0.26%	5,695,849
Apr 15, 2026	313.00	316.73	311.52	315.91	315.26	1.46%	4,831,444
Apr 14, 2026	308.47	312.12	307.49	311.37	310.73	0.64%	5,571,023
Apr 13, 2026	303.93	309.75	302.34	309.39	308.75	1.65%	6,787,248
Apr 10, 2026	308.71	309.00	303.51	304.36	303.73	-1.27%	5,190,038
Apr 9, 2026	308.00	309.58	303.59	308.29	307.65	-0.22%	4,811,480
Apr 8, 2026	307.73	311.08	307.70	308.96	308.32	2.12%	6,879,288
Apr 7, 2026	302.44	304.98	301.12	302.55	301.92	-0.26%	4,413,857
Apr 6, 2026	300.74	304.42	299.46	303.33	302.70	0.84%	5,501,001
Apr 2, 2026	297.80	302.47	295.85	300.80	300.18	0.77%	4,376,048
Apr 1, 2026	305.05	305.05	293.89	298.51	297.89	-1.23%	7,707,556
Mar 31, 2026	301.60	303.34	296.59	302.24	301.61	0.90%	10,246,903
Mar 30, 2026	298.73	300.68	295.89	299.54	298.92	1.36%	9,330,319
Mar 27, 2026	304.32	304.59	294.32	295.52	294.91	-3.28%	9,974,411
Mar 26, 2026	304.16	307.87	303.00	305.53	304.90	0.20%	7,652,673
Mar 25, 2026	305.48	308.49	302.17	304.91	304.28	0.38%	6,280,873
Mar 24, 2026	302.00	306.04	300.62	303.76	303.13	-0.22%	5,375,944
Mar 23, 2026	305.20	307.85	302.85	304.44	303.81	0.93%	7,824,542
Mar 20, 2026	299.85	302.92	299.01	301.62	301.00	0.64%	14,398,132
Mar 19, 2026	298.04	302.47	297.03	299.71	299.09	0.23%	6,826,379
Mar 18, 2026	307.41	307.94	298.50	299.02	298.40	-3.06%	7,191,684
Mar 17, 2026	311.32	312.69	307.38	308.46	307.82	-0.53%	6,872,151
Mar 16, 2026	307.85	311.13	307.38	310.11	309.47	0.97%	6,401,225
Mar 13, 2026	307.59	310.35	306.42	307.14	306.50	0.21%	4,814,144