National Vision Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	22.50	23.22	22.38	23.00	23.00	2.86%	2,613,981
Jun 17, 2025	22.05	22.48	22.05	22.36	22.36	0.04%	1,857,857
Jun 16, 2025	21.57	22.46	21.38	22.35	22.35	3.91%	2,624,775
Jun 13, 2025	21.36	21.71	21.17	21.51	21.51	0.66%	2,696,941
Jun 12, 2025	21.44	21.52	21.15	21.37	21.37	-0.51%	1,687,810
Jun 11, 2025	21.11	21.84	21.01	21.48	21.48	2.19%	2,369,309
Jun 10, 2025	21.06	21.10	20.69	21.02	21.02	0.05%	1,534,191
Jun 9, 2025	21.34	21.39	20.80	21.01	21.01	-0.10%	1,621,573
Jun 6, 2025	21.01	21.19	20.78	21.03	21.03	0.81%	1,818,700
Jun 5, 2025	21.00	21.10	20.66	20.86	20.86	-0.14%	2,432,561
Jun 4, 2025	21.27	21.27	20.59	20.89	20.89	-2.02%	2,284,485
Jun 3, 2025	21.30	21.73	21.13	21.32	21.32	0.61%	2,504,182
Jun 2, 2025	19.84	21.41	19.67	21.19	21.19	6.97%	4,257,881
May 30, 2025	19.99	20.09	19.66	19.81	19.81	-0.70%	2,228,119
May 29, 2025	19.44	20.16	19.33	19.95	19.95	3.69%	3,396,598
May 28, 2025	19.13	19.31	18.85	19.24	19.24	1.21%	2,851,073
May 27, 2025	19.26	19.36	18.89	19.01	19.01	0.85%	1,908,196
May 23, 2025	18.27	19.00	18.27	18.85	18.85	0.59%	1,518,696
May 22, 2025	18.63	18.78	18.41	18.74	18.74	0.48%	2,461,644
May 21, 2025	18.99	19.22	18.56	18.65	18.65	-3.77%	2,319,764
May 20, 2025	19.10	19.49	19.10	19.38	19.38	0.83%	2,348,951
May 19, 2025	18.75	19.37	18.75	19.22	19.22	-	1,870,004
May 16, 2025	18.69	19.40	18.69	19.22	19.22	3.31%	2,782,804
May 15, 2025	18.43	18.72	18.10	18.61	18.61	-0.13%	2,519,387
May 14, 2025	18.65	19.41	18.54	18.63	18.63	-1.22%	5,121,744
May 13, 2025	18.74	18.93	18.40	18.86	18.86	0.53%	2,854,657
May 12, 2025	18.43	18.84	17.99	18.76	18.76	9.26%	4,922,392
May 9, 2025	17.22	17.26	16.61	17.17	17.17	2.94%	4,108,661
May 8, 2025	15.98	16.86	15.74	16.68	16.68	6.85%	5,681,166
May 7, 2025	14.95	15.63	14.38	15.61	15.61	17.10%	11,381,580
May 6, 2025	13.25	13.50	13.02	13.33	13.33	0.60%	4,353,535
May 5, 2025	12.99	13.50	12.98	13.25	13.25	0.84%	2,564,772
May 2, 2025	13.06	13.34	13.00	13.14	13.14	1.86%	2,048,430
May 1, 2025	12.43	12.96	12.43	12.90	12.90	4.45%	3,407,997
Apr 30, 2025	12.09	12.40	11.90	12.35	12.35	0.49%	1,425,527
Apr 29, 2025	12.16	12.51	11.95	12.29	12.29	-0.12%	1,787,766
Apr 28, 2025	12.28	12.49	12.12	12.31	12.31	0.04%	1,665,265
Apr 25, 2025	12.20	12.32	11.96	12.30	12.30	1.07%	917,294
Apr 24, 2025	11.61	12.34	11.51	12.17	12.17	4.02%	2,546,566
Apr 23, 2025	11.84	12.37	11.69	11.70	11.70	1.92%	1,432,581
Apr 22, 2025	11.14	11.51	10.90	11.48	11.48	4.36%	2,096,822
Apr 21, 2025	11.49	11.60	10.75	11.00	11.00	-5.74%	2,410,834
Apr 17, 2025	11.42	11.71	11.36	11.67	11.67	2.10%	1,925,890
Apr 16, 2025	11.61	11.76	11.29	11.43	11.43	-1.97%	1,209,952
Apr 15, 2025	11.76	12.00	11.62	11.66	11.66	-1.52%	1,490,800
Apr 14, 2025	11.70	11.95	11.43	11.84	11.84	2.60%	2,568,322
Apr 11, 2025	11.47	11.72	11.07	11.54	11.54	0.35%	1,542,356
Apr 10, 2025	11.67	11.78	10.89	11.50	11.50	-3.36%	2,138,981
Apr 9, 2025	10.69	12.10	10.45	11.90	11.90	9.37%	3,289,103
Apr 8, 2025	11.70	12.20	10.74	10.88	10.88	-4.14%	2,097,307