VISA INC

Ticker: V CUSIP: 92826C839 Class: Common Stock

ROCKLAND TRUST CO's Holding History (CIK: 0000084616)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 149,119 Value ($000) $52,298 Avg Close $340.38 Range $318.00 - $356.73

Q3 2025

Shares 142,786 Value ($000) $48,744 Avg Close $345.14 Range $327.47 - $358.32

Q2 2025

Shares 129,735 Value ($000) $46,062 Avg Close $346.99 Range $297.39 - $374.11

Q1 2025

Shares 132,495 Value ($000) $46,434 Avg Close $336.32 Range $301.70 - $364.57

Q4 2024

Shares 135,938 Value ($000) $42,962 Avg Close $298.33 Range $270.80 - $319.35

Q3 2024

Shares 134,557 Value ($000) $36,996 Avg Close $267.71 Range $249.94 - $290.45

Q2 2024

Shares 130,970 Value ($000) $34,376 Avg Close $270.83 Range $258.40 - $279.39

Q1 2024

Shares 129,934 Value ($000) $36,262 Avg Close $272.36 Range $253.11 - $287.25

Q4 2023

Shares 133,998 Value ($000) $34,886 Avg Close $242.67 Range $223.98 - $259.41

Q3 2023

Shares 132,668 Value ($000) $30,515 Avg Close $236.17 Range $223.46 - $245.89

Q2 2023

Shares 124,391 Value ($000) $29,540 Avg Close $224.44 Range $212.14 - $233.87

Q1 2023

Shares 121,109 Value ($000) $27,305 Avg Close $217.85 Range $201.55 - $229.06

Q4 2022

Shares 118,597 Value ($000) $25 Avg Close $196.98 Range $170.32 - $215.06

Q3 2022

Shares 116,965 Value ($000) $20,779 Avg Close $198.34 Range $170.54 - $212.34

Q2 2022

Shares 112,245 Value ($000) $22,101 Avg Close $201.06 Range $181.03 - $222.80

Q1 2022

Shares 102,728 Value ($000) $22,782 Avg Close $210.05 Range $181.42 - $228.85

Q4 2021

Shares 87,200 Value ($000) $18,897 Avg Close $208.13 Range $184.46 - $229.52

Q3 2021

Shares 82,164 Value ($000) $18,302 Avg Close $226.99 Range $209.52 - $244.40

Q2 2021

Shares 48,158 Value ($000) $11,260 Avg Close $220.99 Range $205.06 - $230.68

Q1 2021

Shares 6,605 Value ($000) $1,398 Avg Close $203.18 Range $185.94 - $220.44

Q4 2020

Shares 6,640 Value ($000) $1,452 Avg Close $197.22 Range $172.59 - $212.54

Q3 2020

Shares 6,650 Value ($000) $1,330 Avg Close $192.21 Range $179.97 - $209.29

Q2 2020

Shares 6,529 Value ($000) $1,261 Avg Close $175.53 Range $144.56 - $194.39

Q1 2020

Shares 6,654 Value ($000) $1,072 Avg Close $180.69 Range $128.56 - $205.58

Q4 2019

Shares 6,760 Value ($000) $1,271 Avg Close $172.55 Range $161.32 - $182.01

Q3 2019

Shares 6,958 Value ($000) $1,203 Avg Close $170.31 Range $159.55 - $178.99

Q2 2019

Shares 3,140 Value ($000) $545 Avg Close $156.33 Range $149.14 - $167.16

Q1 2019

Shares 2,351 Value ($000) $367 Avg Close $137.38 Range $121.79 - $149.61

Q4 2018

Shares 2,363 Value ($000) $312 Avg Close $131.41 Range $115.81 - $144.08

Q3 2018

Shares 3,042 Value ($000) $457 Avg Close $135.08 Range $124.49 - $143.21

Q2 2018

Shares 1,987 Value ($000) $263 Avg Close $122.08 Range $110.61 - $129.75

Q1 2018

Shares 2,479 Value ($000) $297 Avg Close $114.76 Range $105.03 - $120.04

Q4 2017

Shares 2,608 Value ($000) $297 Avg Close $104.38 Range $99.07 - $108.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	149,119	$52,298	$340.38	$318.00 - $356.73
Q3 2025	142,786	$48,744	$345.14	$327.47 - $358.32
Q2 2025	129,735	$46,062	$346.99	$297.39 - $374.11
Q1 2025	132,495	$46,434	$336.32	$301.70 - $364.57
Q4 2024	135,938	$42,962	$298.33	$270.80 - $319.35
Q3 2024	134,557	$36,996	$267.71	$249.94 - $290.45
Q2 2024	130,970	$34,376	$270.83	$258.40 - $279.39
Q1 2024	129,934	$36,262	$272.36	$253.11 - $287.25
Q4 2023	133,998	$34,886	$242.67	$223.98 - $259.41
Q3 2023	132,668	$30,515	$236.17	$223.46 - $245.89
Q2 2023	124,391	$29,540	$224.44	$212.14 - $233.87
Q1 2023	121,109	$27,305	$217.85	$201.55 - $229.06
Q4 2022	118,597	$25	$196.98	$170.32 - $215.06
Q3 2022	116,965	$20,779	$198.34	$170.54 - $212.34
Q2 2022	112,245	$22,101	$201.06	$181.03 - $222.80
Q1 2022	102,728	$22,782	$210.05	$181.42 - $228.85
Q4 2021	87,200	$18,897	$208.13	$184.46 - $229.52
Q3 2021	82,164	$18,302	$226.99	$209.52 - $244.40
Q2 2021	48,158	$11,260	$220.99	$205.06 - $230.68
Q1 2021	6,605	$1,398	$203.18	$185.94 - $220.44
Q4 2020	6,640	$1,452	$197.22	$172.59 - $212.54
Q3 2020	6,650	$1,330	$192.21	$179.97 - $209.29
Q2 2020	6,529	$1,261	$175.53	$144.56 - $194.39
Q1 2020	6,654	$1,072	$180.69	$128.56 - $205.58
Q4 2019	6,760	$1,271	$172.55	$161.32 - $182.01
Q3 2019	6,958	$1,203	$170.31	$159.55 - $178.99
Q2 2019	3,140	$545	$156.33	$149.14 - $167.16
Q1 2019	2,351	$367	$137.38	$121.79 - $149.61
Q4 2018	2,363	$312	$131.41	$115.81 - $144.08
Q3 2018	3,042	$457	$135.08	$124.49 - $143.21
Q2 2018	1,987	$263	$122.08	$110.61 - $129.75
Q1 2018	2,479	$297	$114.76	$105.03 - $120.04
Q4 2017	2,608	$297	$104.38	$99.07 - $108.72