Visa Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.32	33.70	33.32	33.61	33.61	0.45%	23,140
May 12, 2025	33.61	33.88	33.05	33.46	33.46	0.87%	18,897
May 9, 2025	33.19	33.27	33.00	33.17	33.17	0.24%	30,124
May 8, 2025	32.97	33.38	32.97	33.09	33.09	0.42%	21,653
May 7, 2025	32.80	33.00	32.74	32.95	32.95	0.49%	8,395
May 6, 2025	32.62	32.81	32.55	32.79	32.79	-0.21%	5,934
May 5, 2025	32.71	32.99	32.61	32.86	32.86	0.37%	8,635
May 2, 2025	32.57	32.88	32.57	32.74	32.74	1.33%	16,722
May 1, 2025	32.45	32.45	32.06	32.31	32.31	-0.22%	12,438
Apr 30, 2025	31.54	32.38	31.45	32.38	32.38	0.65%	21,119
Apr 29, 2025	31.86	32.17	31.70	32.17	32.17	1.10%	12,529
Apr 28, 2025	31.77	31.82	31.69	31.82	31.82	0.86%	5,761
Apr 25, 2025	31.46	31.62	31.38	31.55	31.55	-0.25%	4,931
Apr 24, 2025	31.29	31.63	31.29	31.63	31.63	0.35%	36,096
Apr 23, 2025	31.84	32.08	31.47	31.52	31.52	0.93%	14,058
Apr 22, 2025	30.35	31.23	30.35	31.23	31.23	3.89%	5,108
Apr 21, 2025	30.69	30.95	29.88	30.06	30.06	-3.16%	11,827
Apr 17, 2025	31.26	31.45	31.00	31.04	31.04	-0.39%	18,529
Apr 16, 2025	31.55	31.73	31.00	31.16	31.16	-1.92%	11,009
Apr 15, 2025	31.67	31.88	31.67	31.77	31.77	0.57%	15,731
Apr 14, 2025	31.97	31.97	31.40	31.59	31.59	0.29%	16,291
Apr 11, 2025	30.31	31.58	30.31	31.50	31.50	2.91%	29,896
Apr 10, 2025	30.92	31.00	29.76	30.61	30.61	-2.64%	11,526
Apr 9, 2025	28.96	31.44	28.96	31.44	31.44	8.38%	19,796
Apr 8, 2025	30.42	30.71	28.68	29.01	29.01	-1.66%	25,496
Apr 7, 2025	28.67	30.14	28.27	29.50	29.50	-0.03%	29,287
Apr 4, 2025	31.18	31.48	29.50	29.51	29.51	-7.87%	25,266
Apr 3, 2025	31.52	32.48	31.52	32.03	32.03	-1.84%	27,486
Apr 2, 2025	32.48	32.64	32.45	32.63	32.63	-0.31%	4,654
Apr 1, 2025	33.04	33.04	32.37	32.73	32.73	-0.94%	12,742
Mar 31, 2025	31.99	33.15	31.67	33.04	33.04	2.16%	15,816
Mar 28, 2025	33.03	33.16	32.25	32.34	32.34	-2.06%	19,275
Mar 27, 2025	32.58	33.08	32.47	33.02	33.02	1.51%	17,042
Mar 26, 2025	32.61	32.76	32.46	32.53	32.53	-0.12%	8,848
Mar 25, 2025	32.67	32.67	32.19	32.57	32.57	0.25%	12,463
Mar 24, 2025	32.10	32.57	31.96	32.49	32.49	2.46%	14,836
Mar 21, 2025	32.10	32.10	31.70	31.71	31.71	-1.21%	5,865
Mar 20, 2025	31.90	32.24	31.90	32.10	32.10	0.06%	10,455
Mar 19, 2025	31.84	32.16	31.66	32.08	32.08	1.58%	10,784
Mar 18, 2025	31.59	31.61	31.41	31.58	31.58	-0.25%	12,483
Mar 17, 2025	31.45	31.71	31.32	31.66	31.66	1.15%	11,662
Mar 14, 2025	31.05	31.36	31.02	31.30	31.30	1.07%	62,275
Mar 13, 2025	31.11	31.68	30.97	30.97	30.97	-1.59%	13,896
Mar 12, 2025	31.55	31.65	31.11	31.47	31.47	-0.29%	11,754
Mar 11, 2025	32.00	32.00	31.15	31.56	31.56	-1.93%	24,933
Mar 10, 2025	32.20	32.56	32.00	32.18	32.18	-1.38%	18,098
Mar 7, 2025	32.03	32.71	32.03	32.63	32.63	0.40%	16,344
Mar 6, 2025	32.71	32.92	32.30	32.50	32.50	-2.43%	18,756
Mar 5, 2025	33.07	33.40	33.00	33.31	33.31	0.24%	16,213
Mar 4, 2025	33.81	34.00	33.23	33.23	33.23	-2.69%	23,089