Visa Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.30	32.96	32.30	32.72	32.73	0.83%	22,415
Jun 26, 2025	32.39	32.45	32.11	32.45	32.45	0.09%	16,186
Jun 25, 2025	32.80	32.81	32.37	32.42	32.42	-1.67%	19,689
Jun 24, 2025	33.09	33.16	32.65	32.97	32.97	2.23%	38,644
Jun 23, 2025	31.54	32.25	31.50	32.25	32.25	1.86%	21,974
Jun 20, 2025	33.09	33.09	31.44	31.66	31.66	-0.69%	167,816
Jun 19, 2025	32.00	32.28	31.48	31.88	31.88	-0.22%	28,857
Jun 18, 2025	33.68	33.68	31.73	31.95	31.95	-4.80%	78,838
Jun 17, 2025	33.20	33.72	33.20	33.56	33.56	0.81%	19,463
Jun 16, 2025	33.35	33.75	33.26	33.29	33.29	0.42%	78,078
Jun 13, 2025	34.04	34.11	32.43	33.15	33.15	-4.77%	164,536
Jun 12, 2025	35.04	35.07	34.70	34.81	34.81	-0.43%	13,087
Jun 11, 2025	34.71	35.23	34.71	34.96	34.96	0.43%	16,102
Jun 10, 2025	34.31	34.84	34.31	34.81	34.81	1.04%	6,352
Jun 9, 2025	34.83	34.83	34.00	34.45	34.45	-0.81%	7,660
Jun 6, 2025	34.63	34.79	34.59	34.73	34.73	0.75%	6,138
Jun 5, 2025	34.77	34.78	34.39	34.47	34.47	-0.23%	14,331
Jun 4, 2025	34.50	34.67	34.44	34.55	34.55	0.49%	9,655
Jun 3, 2025	34.35	34.38	34.15	34.38	34.38	0.35%	3,410
Jun 2, 2025	34.21	34.28	33.88	34.26	34.26	-0.46%	27,068
May 30, 2025	33.97	34.42	33.97	34.42	34.42	1.03%	11,298
May 29, 2025	33.88	34.09	33.83	34.07	34.07	0.68%	16,744
May 28, 2025	33.78	33.85	33.64	33.84	33.84	0.21%	8,054
May 27, 2025	33.41	33.80	33.41	33.77	33.77	-0.76%	8,655
May 26, 2025	34.52	34.85	33.02	34.03	34.03	2.32%	7,862
May 23, 2025	33.25	33.40	33.20	33.26	33.26	-1.22%	5,607
May 22, 2025	33.55	33.82	33.52	33.67	33.67	-0.09%	11,085
May 21, 2025	34.50	34.50	33.69	33.70	33.70	-2.38%	22,083
May 20, 2025	34.68	34.68	34.31	34.52	34.52	0.61%	47,257
May 16, 2025	34.23	34.42	34.05	34.31	34.31	0.62%	14,069
May 15, 2025	33.45	34.18	33.45	34.10	34.10	1.85%	9,132
May 14, 2025	33.62	33.65	33.39	33.48	33.48	-0.39%	7,749
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