VISA Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.88	41.83	38.57	40.98	40.98	1.99%	15,082
Apr 28, 2026	43.73	43.73	39.72	40.18	40.18	-3.90%	31,667
Apr 27, 2026	41.29	42.79	41.00	41.81	41.81	1.26%	35,589
Apr 24, 2026	42.79	42.89	40.20	41.29	41.29	0.98%	66,472
Apr 23, 2026	40.60	40.89	39.00	40.89	40.89	4.98%	72,441
Apr 22, 2026	38.68	38.95	37.21	38.95	38.95	4.99%	44,947
Apr 21, 2026	34.63	37.10	33.62	37.10	37.10	4.98%	36,286
Apr 20, 2026	37.08	37.08	34.16	35.34	35.34	0.06%	82,825
Apr 17, 2026	34.98	35.32	34.31	35.32	35.32	4.99%	12,972
Apr 16, 2026	32.22	33.76	32.10	33.64	33.64	4.60%	206,370
Apr 15, 2026	32.05	33.30	32.00	32.16	32.16	1.39%	69,093
Apr 13, 2026	33.89	33.89	30.85	31.72	31.72	-2.19%	13,358
Apr 10, 2026	31.86	33.62	31.86	32.43	32.43	1.28%	25,391
Apr 9, 2026	34.87	34.87	31.60	32.02	32.02	-3.58%	32,117
Apr 8, 2026	33.36	33.37	31.80	33.21	33.21	4.47%	54,902
Apr 7, 2026	30.10	33.00	30.10	31.79	31.79	1.08%	31,895
Apr 6, 2026	30.87	31.48	30.16	31.45	31.45	4.87%	7,860
Apr 2, 2026	29.63	30.01	28.25	29.99	29.99	1.28%	9,934
Apr 1, 2026	27.05	29.78	27.05	29.61	29.61	4.37%	26,583
Mar 30, 2026	29.26	30.31	28.37	28.37	28.37	-4.99%	11,838
Mar 27, 2026	30.50	30.50	27.96	29.86	29.86	2.40%	33,019
Mar 25, 2026	27.80	29.19	27.80	29.16	29.16	4.89%	33,275
Mar 24, 2026	29.95	29.95	27.40	27.80	27.80	-2.66%	27,692
Mar 23, 2026	31.30	31.30	28.56	28.56	28.56	-4.99%	10,122
Mar 20, 2026	31.98	32.20	29.40	30.06	30.06	-2.50%	49,448
Mar 19, 2026	33.19	33.19	30.77	30.83	30.83	-4.79%	23,826
Mar 18, 2026	31.69	34.32	31.69	32.38	32.38	-0.95%	54,878
Mar 17, 2026	33.10	34.85	32.60	32.69	32.69	-3.85%	16,167
Mar 16, 2026	34.87	35.69	32.84	34.00	34.00	-0.56%	5,226
Mar 13, 2026	34.75	34.80	33.80	34.19	34.19	-1.61%	8,815
Mar 12, 2026	35.50	35.50	34.06	34.75	34.75	-1.14%	41,780
Mar 11, 2026	35.86	36.79	35.01	35.15	35.15	-1.40%	31,130
Mar 10, 2026	34.61	36.33	34.61	35.65	35.65	3.00%	7,101
Mar 9, 2026	36.88	36.88	34.39	34.61	34.61	-4.39%	18,322
Mar 6, 2026	35.39	36.79	35.39	36.20	36.20	2.29%	4,864
Mar 5, 2026	35.82	36.95	35.00	35.39	35.39	-1.67%	10,368
Mar 4, 2026	37.36	37.36	35.51	35.99	35.99	-3.69%	10,797
Mar 2, 2026	38.48	38.48	36.46	37.37	37.37	-2.40%	2,893
Feb 27, 2026	38.69	40.00	37.30	38.29	38.29	-2.42%	5,828
Feb 26, 2026	38.20	39.80	37.56	39.24	39.24	2.45%	6,614
Feb 25, 2026	38.52	38.90	37.53	38.30	38.30	-0.57%	6,595
Feb 24, 2026	39.73	39.73	37.00	38.52	38.52	1.80%	22,787
Feb 23, 2026	39.49	39.49	37.53	37.84	37.84	-4.20%	29,186
Feb 20, 2026	42.07	42.07	39.00	39.50	39.50	-1.42%	37,897
Feb 19, 2026	39.68	40.07	39.20	40.07	40.07	4.98%	18,763
Feb 18, 2026	37.90	38.20	36.56	38.17	38.17	4.89%	34,016
Feb 17, 2026	34.22	36.55	34.06	36.39	36.39	4.21%	9,144
Feb 16, 2026	34.50	36.98	34.50	34.92	34.92	-3.72%	12,721
Feb 13, 2026	38.39	38.39	36.00	36.27	36.27	-3.18%	15,864
Feb 12, 2026	37.59	38.29	36.15	37.46	37.46	-0.43%	8,246
Feb 11, 2026	37.89	37.90	36.17	37.62	37.62	-0.61%	16,571
Feb 10, 2026	38.39	38.50	36.70	37.85	37.85	0.56%	21,969
Feb 9, 2026	36.36	38.13	35.56	37.64	37.64	1.46%	32,104
Feb 6, 2026	38.74	38.80	36.10	37.10	37.10	-2.21%	46,256
Feb 5, 2026	40.00	40.00	37.94	37.94	37.94	-4.98%	53,523
Feb 4, 2026	38.07	40.17	37.30	39.93	39.93	4.36%	16,650
Feb 3, 2026	39.68	40.84	37.24	38.26	38.26	-1.65%	10,789
Feb 2, 2026	39.70	40.52	38.13	38.90	38.90	-2.43%	9,047
Feb 1, 2026	39.93	40.12	37.53	39.87	39.87	4.34%	6,785
Jan 30, 2026	36.95	38.22	36.95	38.21	38.21	4.97%	22,413
Jan 29, 2026	39.05	39.90	36.37	36.40	36.40	-4.91%	22,881
Jan 28, 2026	41.00	41.00	38.00	38.28	38.28	-3.41%	13,347
Jan 27, 2026	39.11	42.40	39.10	39.63	39.63	-3.69%	6,224
Jan 23, 2026	40.35	43.29	40.35	41.15	41.15	-2.74%	7,262
Jan 22, 2026	39.71	43.44	39.71	42.31	42.31	1.95%	6,861
Jan 21, 2026	43.00	43.21	41.36	41.50	41.50	-4.66%	16,014
Jan 20, 2026	44.25	44.25	42.05	43.53	43.53	-1.14%	4,258
Jan 19, 2026	44.02	45.49	43.01	44.03	44.03	0.14%	7,599
Jan 16, 2026	43.98	45.20	43.75	43.97	43.97	1.08%	27,363
Jan 14, 2026	42.00	44.15	41.00	43.50	43.50	2.21%	16,284
Jan 13, 2026	44.74	44.74	42.52	42.56	42.56	-4.87%	9,326
Jan 12, 2026	47.11	47.34	44.65	44.74	44.74	-4.79%	27,622
Jan 9, 2026	47.81	49.00	45.77	46.99	46.99	-1.72%	16,979
Jan 8, 2026	47.10	49.48	46.76	47.81	47.81	-0.38%	7,795
Jan 7, 2026	49.36	50.58	47.16	47.99	47.99	-2.78%	12,995
Jan 6, 2026	47.66	50.89	47.66	49.36	49.36	-1.59%	6,114
Jan 5, 2026	50.82	52.35	50.00	50.16	50.16	-4.69%	47,591
Jan 2, 2026	55.70	55.70	52.50	52.63	52.63	-4.12%	33,153
Jan 1, 2026	56.30	56.30	51.42	54.89	54.89	1.42%	29,755
Dec 31, 2025	53.95	54.12	51.55	54.12	54.12	4.99%	40,298
Dec 30, 2025	49.90	51.55	49.49	51.55	51.55	4.99%	26,100
Dec 29, 2025	47.52	50.43	47.00	49.10	49.10	1.49%	11,889
Dec 26, 2025	48.02	48.98	47.07	48.38	48.38	-0.12%	3,738
Dec 24, 2025	51.50	51.50	48.15	48.44	48.44	-1.90%	8,709
Dec 23, 2025	49.99	49.99	47.90	49.38	49.38	0.63%	7,340
Dec 22, 2025	48.66	49.30	47.20	49.07	49.07	0.84%	9,045
Dec 19, 2025	46.12	49.28	46.12	48.66	48.66	1.35%	18,459
Dec 18, 2025	49.00	50.36	47.52	48.01	48.01	-	14,528
Dec 17, 2025	48.03	49.90	47.60	48.01	48.01	-1.40%	8,580
Dec 16, 2025	49.39	49.39	48.03	48.69	48.69	3.51%	6,691
Dec 15, 2025	50.87	50.87	46.70	47.04	47.04	-3.80%	18,587
Dec 12, 2025	49.76	50.50	48.80	48.90	48.90	-1.73%	19,954
Dec 11, 2025	50.39	50.99	48.60	49.76	49.76	-1.74%	13,827
Dec 10, 2025	49.60	51.99	48.58	50.64	50.64	-0.96%	20,083
Dec 9, 2025	50.00	52.90	48.26	51.13	51.13	1.13%	13,033
Dec 8, 2025	54.90	54.90	50.24	50.56	50.56	-4.41%	50,829
Dec 5, 2025	54.99	54.99	52.17	52.89	52.89	-2.78%	5,625
Dec 4, 2025	52.15	55.45	51.25	54.40	54.40	2.35%	19,653
Dec 3, 2025	55.50	55.50	51.50	53.15	53.15	-1.88%	18,999
Dec 2, 2025	51.12	54.95	51.12	54.17	54.17	2.75%	23,705