Visa Stock Price History Breakdown

V
 Stock
  

USD 215.87  2.40  1.12%   

As of today, the current price of Visa is  215.87 , as last reported on the 8th of August, with the highest price reaching  215.93  and the lowest price hitting  210.50  during the day.
We consider Visa very steady. Visa Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0194, which indicates the firm had 0.0194% of return per unit of risk over the last 24 months. Our standpoint towards measuring the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Visa Inc, which you can use to evaluate the future volatility of the company. Please validate Visa Semi Deviation of 1.69, coefficient of variation of 4855.56, and Risk Adjusted Performance of 0.0246 to confirm if the risk estimate we provide is consistent with the expected return of 0.0336%.
  
Net Income Common Stock is likely to climb to about 5.8 B in 2022. Price to Book Value is likely to drop to 4.28 in 2022. Price to Earnings Ratio is likely to drop to 37.70 in 2022. Visa Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
1.5 B
Shares Outstanding
1.6 B
Shares Short Prior Month
32.6 M
Dividend Share
1.5
Earnings Share
6.79
Shares Short
34.3 M
Revenue Per Share
13.39

Visa August 8, 2022 Stock Price Synopsis

Visa Price Action Indicator 3.86 
Visa Price Daily Balance Of Power 0.44 
Visa Accumulation Distribution 139,463 
Visa Price Rate Of Daily Change 1.01 

Visa August 8, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Visa Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Visa intraday prices and daily technical indicators to check the level of noise trading in Visa Stock and then apply it to test your longer-term investment strategies against Visa.

Visa Stock Price History Chart

There are several ways to analyze Visa Stock price data. The simplest method is using a basic Visa candlestick price chart, which shows Visa price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJuly 27, 2021249.27
90 Days Lowest PriceOctober 28, 2020178.86

Visa Stock Price History Data

The price series of Visa for the period between Tue, Aug 18, 2020 and Mon, Aug 8, 2022 has a statistical range of 70.41 with a coefficient of variation of 6.4. The daily prices for the period are distributed with arithmetic mean of 213.41. The median price for the last 90 days is 212.31. The company experienced 4:1 stock split on 19th of March 2015. Visa Inc paid out dividends to its shareholders on 2022-05-12.
OpenHighLowCloseVolume
08/05/2022 210.71  215.93  210.50  215.87  5,545,882 
08/04/2022 210.53  214.88  208.55  213.47  6,788,403 
08/03/2022 207.99  210.33  206.88  208.48  9,222,816 
08/02/2022 207.80  208.84  203.93  206.26  9,931,911 
08/01/2022 208.45  213.99  207.56  211.36  7,494,314 
07/29/2022 212.00  214.14  209.85  212.11  6,058,378 
07/28/2022 210.64  212.72  207.92  211.35  7,452,294 
07/27/2022 210.77  216.85  201.24  210.47  17,409,370 
07/26/2022 213.85  215.15  211.75  212.49  5,743,018 
07/25/2022 214.58  214.89  211.64  214.27  4,343,055 
07/22/2022 217.93  218.07  212.12  213.70  5,070,659 
07/21/2022 213.15  216.87  212.73  216.19  4,798,916 
07/20/2022 212.00  214.13  211.21  213.37  4,456,765 
07/19/2022 208.22  214.10  207.90  213.66  4,899,141 
07/18/2022 211.50  212.91  206.65  207.21  4,631,269 
07/15/2022 209.37  211.63  207.18  210.04  6,427,318 
07/14/2022 200.00  206.07  198.00  205.91  4,759,615 
07/13/2022 200.43  205.52  199.56  204.15  6,488,827 
07/12/2022 203.25  208.12  203.13  204.82  6,759,283 
07/11/2022 202.00  206.74  202.00  205.06  5,353,579 
07/08/2022 202.32  204.10  200.46  203.57  3,621,012 
07/07/2022 202.54  203.43  200.06  202.80  4,559,434 
07/06/2022 200.00  202.51  198.67  201.12  4,046,510 
07/05/2022 196.23  200.57  194.21  200.54  4,105,718 
07/01/2022 196.79  199.75  194.71  199.18  4,130,312 
06/30/2022 195.37  198.85  192.85  196.89  6,616,541 
06/29/2022 197.32  200.64  197.32  199.50  4,180,014 
06/28/2022 204.00  206.78  197.50  198.12  4,330,560 
06/27/2022 205.75  207.09  202.61  203.56  6,120,649 
06/24/2022 197.73  205.60  197.71  205.51  7,751,381 
06/23/2022 196.14  197.46  193.47  196.64  4,751,923 
06/22/2022 191.25  196.39  191.03  193.82  5,137,395 
06/21/2022 195.71  196.73  193.75  194.39  6,186,211 
06/17/2022 186.93  191.31  185.92  190.01  8,826,300 
06/16/2022 191.41  191.87  187.67  189.05  9,600,954 
06/15/2022 195.98  198.83  192.24  196.16  6,487,253 
06/14/2022 192.72  194.32  191.81  193.52  6,244,520 
06/13/2022 192.99  195.84  191.10  192.26  7,116,604 
06/10/2022 201.65  203.41  199.02  199.51  5,162,064 
06/09/2022 212.59  213.70  206.03  206.11  5,133,587 
06/08/2022 213.76  215.53  212.83  213.50  3,644,533 
06/07/2022 211.12  214.96  210.72  214.50  4,490,988 
06/06/2022 215.45  217.58  212.09  212.94  3,625,911 
06/03/2022 212.95  214.21  211.29  212.65  4,348,955 
06/02/2022 211.89  215.25  211.09  215.05  5,311,906 
06/01/2022 212.05  214.11  208.82  209.93  5,026,430 
05/31/2022 210.38  214.35  209.11  212.17  8,461,692 
05/27/2022 210.00  213.22  209.64  212.88  4,869,029 
05/26/2022 205.11  209.73  204.67  208.55  9,184,789 
05/25/2022 200.59  204.95  200.47  203.84  5,455,391 
05/24/2022 203.91  204.67  199.03  202.63  7,454,553 
05/23/2022 200.88  207.96  200.77  207.56  12,158,446 
05/20/2022 199.67  201.57  194.04  199.03  5,719,411 
05/19/2022 196.35  200.42  193.31  197.37  9,009,526 
05/18/2022 202.82  205.40  199.13  199.99  8,734,914 
05/17/2022 202.85  204.80  200.15  204.00  5,716,633 
05/16/2022 197.32  199.94  195.91  197.81  3,915,546 
05/13/2022 197.00  200.53  196.54  199.23  5,988,837 
05/12/2022 194.53  196.06  189.95  193.97  9,307,807 
05/11/2022 193.49  198.32  191.40  196.35  9,427,300 
05/10/2022 196.71  197.75  190.97  193.21  11,016,500 
05/09/2022 200.05  200.75  192.08  192.63  10,314,100 
05/06/2022 203.75  205.72  200.22  202.43  8,825,334 
05/05/2022 212.27  214.58  203.07  204.85  7,749,564 
05/04/2022 209.35  214.80  205.33  214.11  7,191,137 
05/03/2022 213.61  213.61  206.27  208.16  6,616,908 
05/02/2022 211.77  212.14  206.96  211.13  8,803,722 
04/29/2022 218.62  221.20  212.35  212.72  7,964,954 
04/28/2022 220.40  224.93  219.27  220.24  10,801,090 
04/27/2022 217.37  221.80  213.05  213.70  15,955,800 
04/26/2022 206.98  208.56  201.10  200.72  8,155,285 
04/25/2022 206.35  210.53  205.33  209.55  6,839,415 
04/22/2022 216.24  216.56  207.95  207.77  6,201,091 
04/21/2022 219.51  223.92  215.35  216.04  8,850,268 
04/20/2022 218.66  220.82  217.39  217.37  7,178,476 
04/19/2022 213.10  216.51  212.44  215.29  5,028,806 
04/18/2022 211.67  215.83  211.52  212.76  4,744,430 
04/14/2022 214.27  215.95  212.53  212.38  8,191,575 
04/13/2022 210.43  213.85  207.17  212.86  8,052,883 
04/12/2022 216.50  216.99  210.70  211.00  7,446,590 
04/11/2022 215.25  217.30  213.41  214.34  6,942,735 
04/08/2022 214.81  219.41  213.08  216.57  5,438,734 
04/07/2022 218.31  218.68  213.68  215.74  6,995,062 
04/06/2022 222.78  222.87  218.62  218.59  7,430,023 
04/05/2022 226.83  228.99  225.31  225.66  4,657,961 
04/04/2022 225.76  229.24  224.96  227.31  8,521,645 
04/01/2022 223.08  226.63  222.23  225.93  6,559,565 
03/31/2022 223.91  225.92  220.44  221.35  10,759,520 
03/30/2022 225.84  226.16  222.73  223.52  7,084,039 
03/29/2022 224.84  228.81  223.78  227.69  8,032,486 
03/28/2022 218.50  220.98  217.51  220.35  4,316,817 
03/25/2022 218.42  218.93  215.69  218.01  5,052,523 
03/24/2022 214.99  217.66  214.00  216.90  5,486,991 
03/23/2022 215.30  217.29  214.20  214.27  6,007,963 
03/22/2022 217.84  219.57  217.18  218.05  6,259,942 
03/21/2022 216.34  218.06  214.55  216.63  6,101,456 
03/18/2022 211.70  219.26  210.29  218.69  14,620,820 
03/17/2022 209.93  213.54  208.72  213.04  6,668,467 
03/16/2022 210.00  213.67  207.00  211.47  9,232,292 
03/15/2022 202.09  206.41  201.40  205.75  8,277,668 
03/14/2022 198.42  204.43  198.16  199.95  7,994,657 
03/11/2022 200.75  200.84  196.46  196.34  5,432,099 
03/10/2022 196.90  199.94  196.30  197.59  7,061,604 
03/09/2022 196.50  200.50  195.24  199.38  8,457,627 
03/08/2022 190.01  196.42  186.67  191.34  11,070,890 
03/07/2022 199.84  200.18  190.05  190.34  13,412,350 
03/04/2022 205.00  206.37  196.86  199.91  10,914,620 
03/03/2022 210.55  211.50  206.56  206.84  8,610,028 
03/02/2022 206.90  210.54  206.19  208.08  8,865,706 
03/01/2022 214.48  215.15  207.28  208.57  9,317,829 
02/28/2022 216.00  218.65  213.24  215.71  8,409,382 
02/25/2022 217.29  220.68  214.25  218.85  8,463,568 
02/24/2022 203.37  217.86  201.45  216.89  13,463,410 
02/23/2022 222.84  224.28  215.42  215.54  8,669,920 
02/22/2022 221.02  224.34  219.92  220.90  9,928,821 
02/18/2022 224.60  225.74  221.84  222.27  8,121,159 
02/17/2022 228.40  228.81  224.17  224.18  8,131,174 
02/16/2022 227.50  229.88  225.60  228.38  9,561,287 
02/15/2022 227.27  229.29  224.91  227.39  9,461,976 
02/14/2022 223.29  227.26  222.81  224.91  8,280,829 
02/11/2022 227.25  229.10  223.54  224.26  7,535,206 
02/10/2022 228.03  229.95  224.87  225.16  6,794,620 
02/09/2022 230.13  233.15  230.12  230.06  7,772,795 
02/08/2022 226.26  228.50  224.75  227.14  7,542,245 
02/07/2022 228.00  229.92  226.01  226.36  5,984,549 
02/04/2022 228.50  230.22  224.95  227.58  10,848,120 
02/03/2022 233.04  233.49  230.55  230.72  9,968,000 
02/02/2022 231.30  235.85  230.01  234.59  10,590,510 
02/01/2022 226.90  234.61  226.42  231.54  12,247,200 
01/31/2022 225.55  226.38  222.05  225.37  12,380,640 
01/28/2022 220.64  228.12  216.10  227.20  26,425,260 
01/27/2022 209.50  210.96  205.85  205.42  12,009,810 
01/26/2022 204.28  210.86  203.67  205.14  10,817,630 
01/25/2022 199.62  205.38  196.99  201.29  12,125,530 
01/24/2022 202.18  202.72  195.65  201.14  16,071,160 
01/21/2022 215.46  215.60  205.82  205.20  16,200,190 
01/20/2022 214.72  219.60  213.94  213.59  8,532,719 
01/19/2022 213.00  218.23  212.11  213.92  9,399,847 
01/18/2022 215.88  216.91  214.33  214.95  9,099,883 
01/14/2022 214.17  218.25  213.71  213.91  8,838,059 
01/13/2022 216.85  220.48  214.66  214.24  8,867,716 
01/12/2022 214.48  217.58  213.81  214.95  6,923,316 
01/11/2022 211.42  214.95  208.74  213.62  8,803,100 
01/10/2022 213.98  214.20  206.50  211.22  11,978,560 
01/07/2022 217.31  220.20  215.64  216.19  10,702,080 
01/06/2022 217.80  221.91  217.55  218.97  7,877,498 
01/05/2022 222.64  225.27  219.92  219.22  9,594,587 
01/04/2022 222.00  226.79  221.81  221.68  10,629,270 
01/03/2022 217.52  222.06  217.01  220.65  7,696,504 
12/31/2021 216.81  217.98  215.49  215.95  4,723,347 
12/30/2021 217.97  219.15  217.15  217.10  3,812,844 
12/29/2021 217.76  218.94  217.33  217.40  3,223,215 
12/28/2021 216.01  219.73  215.58  217.28  4,283,621 
12/27/2021 217.68  218.12  214.88  216.86  4,819,103 
12/23/2021 218.44  218.52  216.62  215.86  4,798,217 
12/22/2021 213.85  218.94  213.85  217.19  6,003,398 
12/21/2021 210.61  216.16  210.36  214.62  6,993,699 
12/20/2021 209.09  209.77  206.86  208.00  9,434,415 
12/17/2021 212.80  213.21  207.79  211.13  11,663,040 
12/16/2021 215.29  216.27  211.61  213.61  8,548,404 
12/15/2021 209.40  212.49  207.86  211.56  10,892,530 
12/14/2021 210.73  213.37  208.45  209.24  9,832,274 
12/13/2021 212.45  213.32  209.98  210.28  8,844,298 
12/10/2021 211.90  214.25  210.86  212.65  8,882,718 
12/09/2021 208.52  212.20  207.17  210.64  10,176,770 
12/08/2021 207.66  209.48  205.71  208.25  11,749,210 
12/07/2021 206.00  207.94  205.89  206.64  11,897,240 
12/06/2021 198.77  204.22  197.74  201.97  10,722,100 
12/03/2021 198.27  198.47  194.04  195.63  10,660,540 
12/02/2021 192.00  199.44  191.85  197.59  13,976,280 
12/01/2021 196.03  196.81  190.10  189.49  13,213,370 
11/30/2021 195.27  197.66  192.56  193.09  16,022,980 
11/29/2021 201.00  201.25  195.36  195.60  14,633,520 
11/26/2021 193.32  199.19  192.55  196.95  10,987,550 
11/24/2021 198.17  203.95  197.64  202.53  12,026,820 
11/23/2021 196.97  198.92  194.38  197.79  14,749,100 
11/22/2021 200.00  201.70  194.60  194.89  21,191,920 
11/19/2021 202.04  203.50  199.85  200.15  18,038,730 
11/18/2021 206.50  207.87  201.27  202.61  18,292,160 
11/17/2021 205.95  207.31  199.46  204.34  38,379,566 
11/16/2021 212.16  215.65  211.66  214.42  8,719,577 
11/15/2021 213.62  216.40  211.81  211.55  9,596,933 
11/12/2021 211.50  213.58  211.43  211.34  7,660,450 
11/11/2021 216.47  216.78  210.16  209.68  13,546,920 
11/10/2021 213.55  216.95  213.33  214.80  10,063,590 
11/09/2021 219.69  220.41  212.92  212.26  11,535,020 
11/08/2021 218.37  221.61  218.15  219.33  13,500,100 
11/05/2021 211.95  217.63  211.36  215.53  14,273,640 
11/04/2021 209.16  212.36  207.87  207.68  11,368,190 
11/03/2021 209.69  210.15  206.73  207.00  11,486,710 
11/02/2021 213.16  213.35  207.82  208.04  14,688,720 
11/01/2021 213.49  215.25  211.45  211.34  13,210,300 
10/29/2021 209.21  213.67  208.54  210.65  14,329,820 
10/28/2021 219.25  219.99  209.01  208.73  23,199,410 
10/27/2021 224.75  224.75  215.66  214.64  22,958,061 
10/26/2021 235.53  236.96  231.33  230.60  7,814,503 
10/25/2021 233.45  234.86  232.29  232.65  4,938,664 
10/22/2021 230.29  232.82  228.71  230.01  3,788,001 
10/21/2021 230.70  230.83  226.30  229.02  5,982,197 
10/20/2021 233.46  233.80  231.31  230.20  5,401,813 
10/19/2021 231.95  233.64  230.68  232.29  4,409,660 
10/18/2021 230.18  232.76  228.14  229.43  5,580,210 
10/15/2021 227.22  231.09  226.73  229.77  6,355,056 
10/14/2021 224.12  225.65  223.06  223.99  5,591,944 
10/13/2021 223.13  225.86  218.63  221.29  9,077,425 
10/12/2021 225.56  226.22  222.92  222.87  5,448,215 
10/11/2021 230.01  230.32  224.87  223.92  5,620,197 
10/08/2021 231.00  232.73  230.18  229.05  3,735,169 
10/07/2021 228.91  231.16  228.49  229.33  6,561,920 
10/06/2021 222.04  226.62  221.25  225.31  5,420,941 
10/05/2021 225.48  227.38  223.92  223.10  5,813,999 
10/04/2021 230.00  230.33  220.81  223.54  10,283,390 
10/01/2021 224.17  231.56  223.47  229.24  7,925,368 
09/30/2021 227.58  228.79  222.63  221.57  7,134,206 
09/29/2021 226.80  229.02  226.09  225.48  6,432,682 
09/28/2021 228.87  228.87  224.00  224.37  6,951,365 
09/27/2021 231.72  233.33  228.77  228.39  6,881,067 
09/24/2021 228.93  231.95  228.62  230.37  6,461,244 
09/23/2021 225.00  228.70  224.36  227.10  7,952,748 
09/22/2021 221.40  224.10  221.10  221.57  6,005,862 
09/21/2021 220.75  222.17  218.98  219.01  7,033,629 
09/20/2021 216.96  220.50  216.31  218.89  8,822,592 
09/17/2021 222.45  223.70  219.30  220.58  13,833,000 
09/16/2021 223.86  225.20  222.75  223.15  5,928,460 
09/15/2021 222.52  224.84  221.36  222.63  6,535,789 
09/14/2021 225.00  225.81  222.28  221.85  6,575,715 
09/13/2021 225.53  227.20  223.41  223.44  6,808,082 
09/10/2021 229.85  230.04  224.82  223.72  6,715,397 
09/09/2021 229.31  230.00  227.10  226.29  5,853,038 
09/08/2021 227.38  230.22  227.04  227.88  10,652,640 
09/07/2021 226.74  228.00  225.86  225.08  9,667,640 
09/03/2021 224.00  227.30  223.35  223.92  11,534,320 
09/02/2021 230.43  230.55  221.96  223.00  19,717,020 
09/01/2021 229.10  230.78  228.77  228.91  8,177,611 
08/31/2021 230.91  231.84  228.66  227.89  9,405,086 
08/30/2021 232.69  233.67  229.92  230.01  6,448,011 
08/27/2021 231.02  233.05  230.23  231.46  6,368,977 
08/26/2021 232.13  232.63  230.15  229.30  5,889,143 
08/25/2021 235.00  235.00  232.08  231.36  5,277,076 
08/24/2021 235.04  236.19  233.95  233.00  5,081,770 
08/23/2021 232.70  234.65  232.00  232.90  6,342,020 
08/20/2021 231.87  232.16  230.30  230.14  5,522,544 
08/19/2021 229.04  232.43  228.90  230.35  5,761,294 
08/18/2021 233.92  234.35  231.47  230.41  4,996,523 
08/17/2021 235.00  235.67  233.22  233.29  6,850,522 
08/16/2021 232.21  235.48  230.20  234.12  7,576,703 
08/13/2021 232.00  233.27  231.40  231.42  5,445,425 
08/12/2021 233.89  234.11  231.02  230.57  9,868,851 
08/11/2021 238.08  238.36  234.58  233.50  7,375,688 
08/10/2021 240.51  241.34  235.56  236.49  7,186,021 
08/09/2021 241.75  242.18  238.05  238.41  5,226,949 
08/06/2021 240.00  242.60  239.86  239.80  4,509,702 
08/05/2021 236.61  240.25  236.43  238.62  5,337,491 
08/04/2021 237.00  237.55  235.05  235.10  8,171,754 
08/03/2021 240.63  241.39  234.03  235.52  9,838,976 
08/02/2021 246.24  247.83  238.37  238.19  9,989,546 
07/30/2021 247.21  248.46  246.00  244.76  5,804,738 
07/29/2021 248.11  250.38  247.10  246.28  7,495,335 
07/28/2021 250.05  251.50  245.91  245.30  9,036,543 
07/27/2021 249.19  252.67  248.22  249.27  7,038,317 
07/26/2021 249.21  250.36  247.70  248.59  4,878,988 
07/23/2021 246.76  250.01  246.76  247.37  6,766,007 
07/22/2021 243.78  245.35  243.15  242.52  10,293,570 
07/21/2021 243.29  246.90  242.30  242.04  11,241,420 
07/20/2021 240.64  244.21  239.51  241.09  7,072,288 
07/19/2021 243.99  244.45  238.90  238.82  11,474,570 
07/16/2021 249.99  250.46  247.52  246.47  8,674,464 
07/15/2021 245.31  248.80  245.31  246.90  10,135,110 
07/14/2021 243.22  246.81  242.82  244.36  8,693,381 
07/13/2021 238.25  242.48  238.25  240.74  8,079,187 
07/12/2021 237.58  238.51  237.27  236.29  7,010,658 
07/09/2021 238.76  239.45  237.42  236.89  5,616,130 
07/08/2021 236.97  237.07  234.55  235.04  6,388,031 
07/07/2021 240.26  241.04  238.30  238.41  4,366,112 
07/06/2021 239.50  240.61  237.21  238.01  8,048,717 
07/02/2021 235.83  238.78  235.82  237.05  4,384,578 
07/01/2021 234.20  236.25  234.05  233.59  5,329,571 
06/30/2021 235.11  236.40  233.82  232.27  7,797,146 
06/29/2021 234.57  236.52  234.15  234.39  11,897,830 
06/28/2021 238.00  238.37  231.86  232.54  9,301,681 
06/25/2021 236.40  238.48  236.32  235.75  7,825,157 
06/24/2021 237.00  238.25  235.41  234.67  4,611,523 
06/23/2021 235.45  235.92  233.94  233.12  6,814,700 
06/22/2021 234.30  236.09  233.24  234.37  8,858,423 
06/21/2021 231.45  235.01  230.40  232.77  7,298,414 
06/18/2021 230.45  232.18  229.22  228.88  8,839,965 
06/17/2021 229.21  233.34  229.21  230.61  6,876,723 
06/16/2021 233.62  234.18  228.00  228.08  8,905,398 
06/15/2021 234.44  234.80  232.62  231.43  7,093,998 
06/14/2021 234.70  235.22  231.57  232.53  5,805,768 
06/11/2021 234.39  235.44  233.71  233.40  5,378,341 
06/10/2021 233.10  234.26  232.13  232.40  4,452,453 
06/09/2021 232.50  234.85  232.12  230.77  4,658,980 
06/08/2021 232.15  232.85  230.16  230.51  4,170,603 
06/07/2021 232.85  234.68  230.08  229.79  5,421,294 
06/04/2021 229.35  230.70  228.73  228.61  5,085,741 
06/03/2021 229.00  230.39  227.77  226.60  6,382,407 
06/02/2021 229.22  233.11  228.78  228.14  9,081,362 
06/01/2021 229.44  230.08  226.28  225.13  5,091,507 
05/28/2021 227.59  229.43  227.15  225.79  5,782,053 
05/27/2021 227.76  228.42  226.37  225.36  5,969,553 
05/26/2021 228.05  229.35  226.38  225.56  4,295,635 
05/25/2021 229.90  230.19  228.42  227.50  4,689,089 
05/24/2021 227.95  230.11  227.63  227.80  4,040,078 
05/21/2021 226.88  229.31  226.55  225.27  5,603,876 
05/20/2021 225.44  227.60  225.24  224.94  7,478,621 
05/19/2021 222.76  224.85  221.79  223.10  9,311,863 
05/18/2021 228.39  229.18  225.43  224.07  6,900,034 
05/17/2021 226.18  227.16  225.32  224.94  5,533,265 
05/14/2021 225.82  227.51  224.92  225.43  4,777,231 
05/13/2021 221.51  224.90  220.89  222.26  6,650,401 
05/12/2021 223.63  225.00  220.31  218.85  7,721,250 
05/11/2021 223.74  226.42  222.04  223.66  7,633,289 
05/10/2021 231.60  232.00  225.16  224.15  9,627,426 
05/07/2021 232.34  233.22  230.71  230.25  4,529,048 
05/06/2021 229.63  231.58  228.66  229.45  6,124,286 
05/05/2021 233.85  233.85  228.66  227.36  6,523,234 
05/04/2021 231.60  232.39  230.23  230.16  5,884,506 
05/03/2021 234.05  235.74  231.39  230.73  8,174,440 
04/30/2021 235.32  235.93  232.29  231.67  10,260,250 
04/29/2021 235.23  237.50  233.15  234.95  7,411,371 
04/28/2021 230.95  236.27  230.67  231.57  10,111,450 
04/27/2021 231.03  231.16  228.99  228.05  6,642,114 
04/26/2021 230.77  232.95  229.52  228.48  5,650,039 
04/23/2021 228.61  231.82  227.71  228.14  5,345,445 
04/22/2021 227.30  230.93  226.89  225.73  7,302,953 
04/21/2021 223.31  227.87  222.87  225.61  9,490,560 
04/20/2021 224.78  225.38  221.82  221.48  5,799,134 
04/19/2021 225.75  227.58  225.08  223.97  6,541,636 
04/16/2021 227.17  227.80  225.76  224.58  6,829,350 
04/15/2021 223.89  227.63  223.86  224.45  8,698,106 
04/14/2021 221.00  223.10  220.07  220.19  4,972,551 
04/13/2021 221.00  221.62  220.22  219.24  4,764,036 
04/12/2021 220.24  221.91  219.22  219.68  6,315,207 
04/09/2021 221.00  222.60  219.51  220.72  5,724,939 
04/08/2021 219.97  222.82  218.11  218.92  11,041,980 
04/07/2021 219.12  221.04  218.64  217.50  5,614,322 
04/06/2021 217.62  219.40  215.34  216.88  7,828,103 
04/05/2021 218.60  220.51  217.31  217.27  10,440,480 
04/01/2021 213.78  217.74  212.30  215.11  6,138,428 
03/31/2021 212.55  214.11  211.55  210.02  13,179,960 
03/30/2021 213.01  214.15  211.41  210.19  5,497,997 
03/29/2021 212.45  215.29  211.12  212.78  7,792,260 
03/26/2021 208.25  213.70  207.70  211.81  7,399,940 
03/25/2021 207.67  208.82  205.78  206.29  8,390,834 
03/24/2021 208.75  211.14  207.93  206.39  10,101,640 
03/23/2021 209.05  209.96  207.50  206.47  8,820,746 
03/22/2021 206.55  212.29  206.23  206.32  11,371,580 
03/19/2021 219.12  220.17  206.88  205.23  32,209,680 
03/18/2021 221.43  222.52  219.58  218.88  9,323,007 
03/17/2021 225.05  226.24  221.76  221.22  8,675,616 
03/16/2021 223.71  225.58  222.30  222.89  8,949,319 
03/15/2021 224.23  227.09  221.74  221.47  9,306,996 
03/12/2021 225.28  226.54  223.42  222.55  8,172,396 
03/11/2021 224.53  228.23  223.81  224.32  10,053,420 
03/10/2021 220.72  224.19  219.40  221.37  7,822,898 
03/09/2021 222.06  225.00  220.19  218.58  9,228,559 
03/08/2021 216.98  226.13  215.81  218.49  14,750,390 
03/05/2021 213.73  216.10  209.63  213.67  7,582,002 
03/04/2021 215.97  217.02  208.67  209.79  10,658,900 
03/03/2021 215.15  217.19  212.86  213.12  6,484,597 
03/02/2021 216.96  217.93  214.82  214.03  6,155,184 
03/01/2021 214.97  217.80  214.79  214.88  6,982,504 
02/26/2021 214.05  215.21  210.74  210.68  11,730,000 
02/25/2021 219.29  220.45  212.58  212.02  11,404,330 
02/24/2021 212.36  220.53  211.29  217.66  12,038,950 
02/23/2021 207.40  213.91  206.55  210.40  10,571,720 
02/22/2021 203.55  210.65  203.11  206.64  8,337,693 
02/19/2021 209.34  209.53  203.76  203.08  15,011,520 
02/18/2021 205.88  209.70  204.96  207.66  7,329,287 
02/17/2021 205.26  208.28  205.06  205.83  8,375,014 
02/16/2021 210.66  211.05  207.35  206.22  9,652,749 
02/12/2021 209.36  211.13  207.68  208.26  6,911,014 
02/11/2021 207.33  211.59  207.19  208.96  8,411,071 
02/10/2021 207.97  207.97  205.94  204.46  8,467,602 
02/09/2021 205.76  207.63  203.70  204.54  7,619,438 
02/08/2021 210.00  210.65  205.91  204.90  8,637,076 
02/05/2021 209.98  210.13  208.66  206.76  10,283,950 
02/04/2021 203.24  209.68  203.10  207.24  14,534,750 
02/03/2021 203.07  203.51  200.98  199.42  13,458,640 
02/02/2021 200.85  204.35  200.00  200.66  11,305,050 
02/01/2021 195.14  199.21  195.02  196.45  12,970,670 
01/29/2021 197.82  203.05  192.81  191.39  21,503,039 
01/28/2021 200.00  202.00  198.17  196.31  11,041,250 
01/27/2021 197.64  199.70  193.96  193.10  13,772,440 
01/26/2021 201.76  203.49  200.97  200.07  9,605,270 
01/25/2021 200.34  201.64  195.75  199.05  19,282,359 
01/22/2021 203.99  205.33  201.80  200.08  7,316,201 
01/21/2021 206.05  207.17  204.75  203.17  6,517,948 
01/20/2021 203.03  207.19  202.23  204.03  12,675,730 
01/19/2021 203.05  204.17  200.07  199.72  9,772,034 
01/15/2021 201.54  203.26  200.43  199.65  8,755,049 
01/14/2021 210.57  211.21  201.73  199.92  12,887,480 
01/13/2021 209.41  211.00  208.63  207.34  6,688,464 
01/12/2021 212.34  212.79  207.47  206.85  9,331,611 
01/11/2021 213.96  214.86  212.48  210.84  7,354,527 
01/08/2021 214.17  216.12  212.75  213.38  6,513,279 
01/07/2021 212.20  215.22  212.20  211.76  10,967,870 
01/06/2021 213.80  216.17  212.07  210.58  7,206,248 
01/05/2021 216.31  218.46  213.64  212.45  6,869,718 
01/04/2021 220.25  220.25  214.24  215.67  10,318,330 
12/31/2020 218.40  219.82  216.20  216.63  5,922,170 
12/30/2020 216.00  220.39  215.65  216.26  8,875,066 
12/29/2020 214.61  215.24  213.54  212.31  6,093,412 
12/28/2020 209.85  213.46  208.95  210.59  5,816,208 
12/24/2020 206.64  208.82  206.60  206.69  3,367,895 
12/23/2020 207.33  207.33  205.11  203.33  6,523,085 
12/22/2020 208.39  208.40  205.60  203.86  7,403,829 
12/21/2020 208.27  209.80  204.79  207.00  7,576,684 
12/18/2020 211.02  211.98  209.87  209.28  13,298,240 
12/17/2020 209.00  211.78  208.85  209.15  6,517,228 
12/16/2020 208.48  209.13  207.14  206.27  7,504,356 
12/15/2020 208.54  209.44  206.16  206.36  9,799,032 
12/14/2020 207.85  211.30  206.97  205.26  11,967,700 
12/11/2020 205.36  206.89  204.50  204.26  9,227,638 
12/10/2020 208.51  209.30  207.25  205.61  10,492,040 
12/09/2020 213.23  213.50  208.95  207.57  6,251,066 
12/08/2020 209.95  213.13  209.89  210.73  8,646,231 
12/07/2020 211.97  214.50  211.80  210.61  10,624,500 
12/04/2020 209.74  212.72  208.51  210.64  5,720,129 
12/03/2020 209.78  211.11  207.61  206.05  9,203,327 
12/02/2020 211.00  211.40  208.48  208.16  9,728,898 
12/01/2020 212.13  213.67  211.04  209.17  8,049,443 
11/30/2020 209.54  210.54  206.60  208.33  7,725,515 
11/27/2020 212.00  212.03  208.81  208.97  3,512,893 
11/25/2020 209.67  211.95  208.87  208.86  6,772,894 
11/24/2020 210.85  213.82  209.40  207.66  10,112,750 
11/23/2020 204.70  209.00  204.70  206.16  6,107,265 
11/20/2020 207.13  208.11  203.81  201.92  9,654,712 
11/19/2020 207.24  208.73  205.53  205.58  5,657,248 
11/18/2020 209.72  211.15  207.67  205.83  6,977,923 
11/17/2020 210.56  212.09  209.50  208.68  7,268,825 
11/16/2020 214.57  215.09  211.83  210.66  12,083,210 
11/13/2020 209.91  211.28  207.30  208.46  6,378,517 
11/12/2020 211.43  212.54  207.14  206.26  7,303,816 
11/11/2020 212.17  214.28  211.67  210.34  5,331,383 
11/10/2020 211.94  214.06  210.55  210.94  7,943,557 
11/09/2020 214.69  217.65  212.28  210.32  17,916,900 
11/06/2020 197.35  199.68  195.43  196.27  6,180,509 
11/05/2020 198.36  200.99  197.29  195.45  7,132,143 
11/04/2020 192.89  196.88  191.53  191.82  8,102,656 
11/03/2020 186.83  189.53  185.16  186.25  6,467,857 
11/02/2020 184.51  186.92  183.89  182.69  8,057,085 
10/30/2020 182.66  184.22  179.23  179.69  10,256,300 
10/29/2020 183.00  187.00  179.34  182.82  16,820,869 
10/28/2020 183.98  184.70  179.34  178.86  17,809,449 
10/27/2020 193.00  193.70  189.22  187.95  8,690,350 
10/26/2020 196.00  196.42  190.72  190.93  12,608,690 
10/23/2020 199.75  199.88  196.02  195.81  5,877,238 
10/22/2020 199.34  199.77  195.76  195.79  4,911,939 
10/21/2020 197.83  200.42  197.83  196.23  6,067,207 
10/20/2020 197.55  199.66  196.71  195.51  7,429,822 
10/19/2020 200.85  201.07  196.50  194.78  7,449,606 
10/16/2020 199.99  202.65  199.41  198.04  6,387,996 
10/15/2020 201.01  204.70  197.60  197.34  8,887,367 
10/14/2020 204.71  204.97  201.13  199.96  5,321,915 
10/13/2020 203.38  205.21  203.03  202.05  5,621,674 
10/12/2020 206.94  207.97  205.73  204.11  6,622,714 
10/09/2020 204.00  207.08  203.68  204.35  5,562,948 
10/08/2020 204.00  204.30  202.23  200.73  3,955,634 
10/07/2020 202.00  202.79  199.99  200.22  6,713,433 
10/06/2020 204.11  205.10  199.71  198.23  5,841,141 
10/05/2020 202.71  203.65  201.05  201.28  6,090,528 
10/02/2020 200.00  202.83  199.40  199.22  6,019,734 
10/01/2020 202.21  205.20  201.64  201.09  7,234,628 
09/30/2020 200.85  202.54  198.89  197.75  9,157,591 
09/29/2020 200.58  202.38  199.37  197.23  5,559,814 
09/28/2020 200.63  201.72  199.83  198.10  5,565,280 
09/25/2020 195.02  198.14  193.51  195.06  5,496,052 
09/24/2020 195.15  197.67  193.13  193.35  9,865,265 
09/23/2020 200.80  201.09  194.57  193.20  6,310,558 
09/22/2020 198.09  200.71  196.80  198.33  7,543,137 
09/21/2020 199.91  201.25  194.70  195.26  9,656,041 
09/18/2020 205.47  205.72  201.72  200.36  9,084,141 
09/17/2020 202.85  205.58  202.00  202.99  7,474,944 
09/16/2020 206.74  207.75  204.95  202.85  6,135,541 
09/15/2020 206.75  208.21  204.77  203.11  6,328,575 
09/14/2020 203.35  206.41  203.14  202.71  11,730,450 
09/11/2020 201.58  202.41  198.91  198.45  7,439,317 
09/10/2020 204.86  207.00  200.45  199.30  7,242,970 
09/09/2020 204.35  206.29  201.95  201.80  7,532,626 
09/08/2020 200.78  202.25  199.21  197.90  14,186,880 
09/04/2020 208.49  210.50  200.15  202.39  13,243,600 
09/03/2020 214.93  214.93  207.09  206.64  11,310,190 
09/02/2020 214.13  217.35  213.77  214.08  9,863,801 
09/01/2020 212.21  213.89  211.12  210.98  5,648,766 
08/31/2020 215.54  215.96  211.56  209.64  9,326,852 
08/28/2020 212.00  216.16  211.22  213.32  7,349,837 
08/27/2020 211.21  212.18  209.05  208.69  8,619,578 
08/26/2020 208.10  210.80  207.30  207.93  7,035,221 
08/25/2020 207.19  208.20  205.54  205.79  5,828,348 
08/24/2020 205.01  206.45  204.67  204.12  6,159,596 
08/21/2020 204.50  205.14  203.34  201.86  9,998,308 
08/20/2020 199.90  204.44  199.60  201.88  8,849,171 
08/19/2020 198.92  202.84  198.90  198.76  9,467,594 
08/18/2020 199.98  200.10  196.82  196.80  6,519,888 
08/17/2020 197.30  200.46  196.71  197.22  6,256,203 
08/14/2020 197.01  198.07  195.77  194.46  5,014,416 
08/13/2020 197.13  199.94  197.03  195.39  7,014,804 
08/12/2020 199.00  200.23  198.24  196.24  5,432,755 
08/11/2020 197.82  202.89  196.34  195.28  11,549,610 
08/10/2020 196.36  198.31  195.33  194.31  5,525,401 
08/07/2020 197.59  197.98  195.30  193.89  5,653,969 
08/06/2020 195.98  198.92  194.79  196.27  7,480,317 
08/05/2020 193.56  198.18  193.10  193.63  8,907,332 
08/04/2020 191.13  192.94  190.08  189.87  8,203,979 
08/03/2020 191.80  193.34  190.21  188.29  11,407,910 
07/31/2020 194.42  194.69  189.44  188.00  14,186,000 
07/30/2020 195.20  196.56  192.12  191.62  10,499,360 
07/29/2020 193.09  198.89  193.05  196.08  9,471,295 
07/28/2020 197.69  199.37  196.71  194.26  6,897,278 
07/27/2020 195.16  197.81  194.20  194.43  5,604,702 
07/24/2020 195.67  197.48  194.03  192.69  7,160,336 
07/23/2020 198.44  200.95  196.43  194.94  6,106,708 
07/22/2020 196.48  199.00  196.25  196.36  6,823,385 
07/21/2020 200.00  200.17  195.68  194.01  7,219,418 

About Visa Stock history

Visa investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Visa is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Visa Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Visa historical stock prices may prove useful in developing a viable investing in Visa
Last ReportedProjected for 2022
Weighted Average Shares2.2 B2.7 B
Weighted Average Shares Diluted2.5 B2.8 B
Issuance Purchase of Equity Shares-7.9 B-8.1 B
Visa Inc. operates as a payments technology company worldwide. Visa Inc. was founded in 1958 and is headquartered in San Francisco, California. Visa operates under Credit Services classification in the United States and is traded on New York Stock Exchange. It employs 21500 people.

Visa Stock Technical Analysis

Visa technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Visa technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Visa trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamentals Comparison Now

   

Fundamentals Comparison

Compare fundamentals across multiple equities to find investing opportunities
All  Next Launch Module

Visa Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Visa stock's direction in advance. Along with the technical and fundamental analysis of Visa Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Visa to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Also, please take a look at World Market Map. Note that the Visa Inc information on this page should be used as a complementary analysis to other Visa's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Idea Breakdown module to analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes.

Complementary Tools for Visa Stock analysis

When running Visa Inc price analysis, check to measure Visa's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Visa is operating at the current time. Most of Visa's value examination focuses on studying past and present price action to predict the probability of Visa's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Visa's price. Additionally, you may evaluate how the addition of Visa to your portfolios can decrease your overall portfolio volatility.
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Focused Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Go
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Money Managers
Screen money managers from public funds and ETFs managed around the world
Go
Fundamental Analysis
View fundamental data based on most recent published financial statements
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Is Visa's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Visa. If investors know Visa will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Visa listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.36
Market Capitalization
455.7 B
Quarterly Revenue Growth YOY
0.19
Return On Assets
0.14
Return On Equity
0.4
The market value of Visa Inc is measured differently than its book value, which is the value of Visa that is recorded on the company's balance sheet. Investors also form their own opinion of Visa's value that differs from its market value or its book value, called intrinsic value, which is Visa's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Visa's market value can be influenced by many factors that don't directly affect Visa's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Visa's value and its price as these two are different measures arrived at by different means. Investors typically determine Visa value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Visa's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.