Visa Inc.VNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $352.16 | $354.70 | $349.16 | $349.77 | 4.90M |
| 1/8/2026 | $355.00 | $356.35 | $349.50 | $352.23 | 6.36M |
| 1/7/2026 | $357.15 | $358.28 | $354.51 | $355.88 | 6.33M |
| 1/6/2026 | $353.68 | $358.62 | $352.00 | $357.56 | 6.78M |
| 1/5/2026 | $344.50 | $357.54 | $344.05 | $353.80 | 7.59M |
| 1/2/2026 | $349.87 | $350.05 | $343.48 | $346.48 | 5.40M |
| 12/31/2025 | $353.65 | $355.20 | $350.69 | $350.71 | 3.50M |
| 12/30/2025 | $354.00 | $354.87 | $352.66 | $353.62 | 3.37M |
| 12/29/2025 | $355.49 | $356.55 | $353.80 | $354.61 | 3.99M |
| 12/26/2025 | $355.10 | $356.73 | $353.71 | $355.00 | 2.02M |
| 12/24/2025 | $353.38 | $355.99 | $353.01 | $355.14 | 2.02M |
| 12/23/2025 | $352.00 | $356.38 | $352.00 | $353.38 | 3.70M |
| 12/22/2025 | $350.00 | $353.44 | $349.59 | $352.09 | 5.04M |
| 12/19/2025 | $346.05 | $349.91 | $346.05 | $349.25 | 18.62M |
| 12/18/2025 | $345.17 | $347.53 | $344.27 | $346.01 | 6.81M |
| 12/17/2025 | $345.55 | $347.79 | $343.68 | $344.41 | 7.26M |
| 12/16/2025 | $346.00 | $347.62 | $343.72 | $345.11 | 7.27M |
| 12/15/2025 | $347.83 | $348.45 | $343.83 | $346.89 | 7.00M |
| 12/12/2025 | $348.00 | $349.84 | $345.97 | $347.83 | 6.94M |
| 12/11/2025 | $332.60 | $347.32 | $330.06 | $345.63 | 12.95M |
| 12/10/2025 | $326.64 | $328.76 | $325.30 | $325.73 | 5.47M |
| 12/9/2025 | $326.61 | $328.23 | $325.07 | $326.50 | 4.33M |
| 12/8/2025 | $329.88 | $331.34 | $324.71 | $326.84 | 6.06M |
| 12/5/2025 | $326.83 | $334.11 | $326.40 | $331.24 | 5.27M |
| 12/4/2025 | $331.28 | $332.38 | $324.28 | $327.10 | 6.28M |
| 12/3/2025 | $329.61 | $332.35 | $329.35 | $329.61 | 6.30M |
| 12/2/2025 | $331.45 | $332.80 | $327.21 | $329.62 | 8.20M |
| 12/1/2025 | $332.94 | $333.30 | $330.14 | $330.39 | 7.08M |
| 11/28/2025 | $333.43 | $335.02 | $332.00 | $334.44 | 4.59M |
| 11/26/2025 | $334.53 | $335.71 | $333.06 | $333.79 | 4.31M |
| 11/25/2025 | $328.90 | $336.06 | $328.90 | $334.53 | 5.85M |
| 11/24/2025 | $329.24 | $330.73 | $326.00 | $329.30 | 9.34M |
| 11/21/2025 | $325.38 | $331.08 | $324.29 | $327.98 | 8.93M |
| 11/20/2025 | $324.12 | $328.40 | $323.14 | $323.77 | 6.51M |
| 11/19/2025 | $321.52 | $324.57 | $319.87 | $324.12 | 7.07M |
| 11/18/2025 | $324.50 | $325.00 | $318.00 | $321.18 | 9.17M |
| 11/17/2025 | $331.16 | $333.36 | $324.93 | $325.75 | 6.49M |
| 11/14/2025 | $335.89 | $336.08 | $329.03 | $330.02 | 6.42M |
| 11/13/2025 | $339.04 | $341.46 | $335.60 | $336.08 | 4.96M |
| 11/12/2025 | $338.25 | $344.26 | $337.40 | $338.88 | 6.39M |
| 11/11/2025 | $335.50 | $339.09 | $333.20 | $338.92 | 4.45M |
| 11/10/2025 | $336.65 | $338.68 | $334.32 | $334.85 | 5.30M |
| 11/7/2025 | $336.73 | $338.29 | $334.85 | $336.02 | 5.32M |
| 11/6/2025 | $338.59 | $338.65 | $333.71 | $336.96 | 8.51M |
| 11/5/2025 | $340.13 | $342.11 | $336.36 | $340.04 | 4.98M |
| 11/4/2025 | $336.48 | $340.32 | $334.25 | $340.30 | 5.92M |
| 11/3/2025 | $341.00 | $341.21 | $334.82 | $336.90 | 5.54M |
| 10/31/2025 | $342.08 | $343.00 | $338.17 | $340.74 | 7.30M |
| 10/30/2025 | $342.22 | $349.72 | $341.79 | $345.03 | 6.41M |
| 10/29/2025 | $346.00 | $350.98 | $339.00 | $341.28 | 8.36M |
| 10/28/2025 | $348.58 | $349.89 | $346.50 | $346.90 | 7.45M |
| 10/27/2025 | $349.00 | $349.52 | $345.01 | $347.82 | 5.40M |
| 10/24/2025 | $348.20 | $349.08 | $345.32 | $347.38 | 3.58M |
| 10/23/2025 | $346.20 | $347.15 | $344.46 | $345.96 | 7.22M |
| 10/22/2025 | $347.82 | $348.17 | $344.50 | $345.36 | 5.07M |
| 10/21/2025 | $343.12 | $349.65 | $343.00 | $347.21 | 4.12M |
| 10/20/2025 | $341.90 | $344.96 | $338.94 | $344.41 | 4.67M |
| 10/17/2025 | $337.77 | $343.45 | $337.00 | $341.89 | 6.27M |
| 10/16/2025 | $345.00 | $345.69 | $334.17 | $335.40 | 6.24M |
| 10/15/2025 | $348.38 | $350.08 | $344.00 | $345.69 | 3.78M |
| 10/14/2025 | $341.00 | $350.01 | $340.22 | $348.38 | 5.73M |
| 10/13/2025 | $343.72 | $347.66 | $340.73 | $343.30 | 4.03M |