Visa (V)

Historical Prices For Visa (V)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	331.45	332.80	327.21	329.62	8,202,506	329.62
12/01/2025	332.94	333.30	330.14	330.39	7,081,543	330.39
11/28/2025	333.43	335.01	332.00	334.44	4,586,251	334.44
11/26/2025	334.53	335.71	333.06	333.79	4,309,901	333.79
11/25/2025	328.90	336.06	328.90	334.53	5,853,425	334.53
11/24/2025	329.24	330.73	326.00	329.30	9,268,010	329.30
11/21/2025	325.38	331.07	324.29	327.98	8,929,967	327.98
11/20/2025	324.12	328.40	323.14	323.77	6,506,154	323.77
11/19/2025	321.52	324.56	319.87	324.12	7,079,029	324.12
11/18/2025	324.50	325.00	318.00	321.18	9,169,770	321.18
11/17/2025	331.16	333.36	324.93	325.75	6,494,972	325.75
11/14/2025	335.89	336.08	329.03	330.02	6,422,345	330.02
11/13/2025	339.04	341.46	335.60	336.08	4,961,100	336.08
11/12/2025	338.25	344.26	337.40	338.88	6,388,542	338.88
11/11/2025	335.50	339.09	333.20	338.92	4,451,929	338.25
11/10/2025	336.65	338.68	334.32	334.85	5,293,682	334.19
11/07/2025	336.73	338.29	334.85	336.02	5,320,734	335.36
11/06/2025	338.59	338.65	333.71	336.96	8,506,001	336.29
11/05/2025	340.13	342.11	336.36	340.04	4,983,848	339.37
11/04/2025	336.48	340.32	334.25	340.30	5,917,287	339.63
11/03/2025	341.00	341.21	334.82	336.90	5,536,150	336.23
10/31/2025	342.08	343.00	338.17	340.74	7,301,592	340.07
10/30/2025	342.22	349.71	341.79	345.03	6,411,538	344.35
10/29/2025	346.00	350.98	339.00	341.28	8,361,071	340.61
10/28/2025	348.58	349.89	346.50	346.90	7,428,833	346.21
10/27/2025	349.00	349.52	345.01	347.82	5,397,771	347.13
10/24/2025	348.20	349.08	345.32	347.38	3,576,701	346.69
10/23/2025	346.20	347.15	344.46	345.96	7,216,686	345.28
10/22/2025	347.82	348.17	344.50	345.36	5,074,305	344.68
10/21/2025	343.12	349.65	343.00	347.21	4,121,257	346.52
10/20/2025	341.90	344.96	338.94	344.41	4,664,654	343.73
10/17/2025	337.77	343.45	337.00	341.89	6,267,180	341.21
10/16/2025	345.00	345.69	334.17	335.40	6,239,356	334.74
10/15/2025	348.38	350.07	344.00	345.69	3,778,230	345.01
10/14/2025	341.00	350.01	340.22	348.38	5,731,266	347.69
10/13/2025	343.72	347.66	340.73	343.30	4,030,478	342.62
10/10/2025	347.63	350.40	343.25	343.65	6,296,182	342.97
10/09/2025	351.47	352.87	345.58	347.04	4,434,650	346.35
10/08/2025	353.78	355.00	351.10	351.36	3,925,271	350.67
10/07/2025	350.06	354.44	350.06	352.42	5,044,086	351.72
10/06/2025	350.01	351.12	344.35	349.28	4,735,561	348.59
10/03/2025	346.11	353.16	346.00	349.84	5,199,702	349.15
10/02/2025	346.21	347.18	343.56	345.95	5,198,212	345.27
10/01/2025	340.31	349.36	340.31	347.83	8,379,075	347.14
9/30/2025	339.82	345.61	338.51	341.38	8,164,609	340.70
9/29/2025	337.38	340.64	335.55	340.16	7,218,048	339.49
9/26/2025	337.23	339.50	336.23	337.37	9,619,549	336.70
9/25/2025	338.35	340.20	334.51	334.93	5,398,318	334.27
9/24/2025	339.13	339.90	337.92	338.68	5,207,742	338.01
9/23/2025	344.59	345.25	337.63	338.70	10,142,432	338.03
9/22/2025	339.01	344.86	338.66	344.36	5,622,680	343.68
9/19/2025	340.45	342.69	338.25	341.61	13,674,378	340.94
9/18/2025	344.73	345.27	338.18	338.18	7,525,601	337.51
9/17/2025	339.94	346.20	339.52	346.20	5,762,768	345.52
9/16/2025	336.24	340.54	333.47	340.03	5,527,632	339.36
9/15/2025	340.61	342.71	338.39	339.05	4,367,254	338.38
9/12/2025	341.22	343.19	339.17	339.43	3,518,315	338.76
9/11/2025	338.73	343.53	337.87	343.49	5,157,223	342.81
9/10/2025	342.61	342.61	336.44	338.12	6,557,483	337.45
9/09/2025	341.69	346.32	341.29	343.99	4,645,391	343.31
9/08/2025	342.34	344.38	341.00	342.30	4,711,518	341.62
9/05/2025	351.38	352.62	340.20	343.22	5,448,352	342.54
9/04/2025	350.73	352.63	349.15	350.99	4,323,218	350.30
9/03/2025	349.34	350.89	347.26	350.87	4,188,154	350.18