National Vision Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	10.80	12.01	10.55	11.35	11.35	0.35%	2,671,766
Apr 4, 2025	10.92	11.47	10.51	11.31	11.31	-0.22%	2,452,388
Apr 3, 2025	12.27	12.27	11.09	11.34	11.34	-12.00%	2,708,438
Apr 2, 2025	12.61	13.11	12.54	12.88	12.88	0.63%	1,305,786
Apr 1, 2025	12.68	12.94	12.54	12.80	12.80	0.16%	918,683
Mar 31, 2025	12.67	12.88	12.50	12.78	12.78	-0.31%	1,053,889
Mar 28, 2025	13.25	13.32	12.65	12.82	12.82	-3.32%	1,587,221
Mar 27, 2025	13.35	13.43	13.17	13.26	13.26	-0.75%	1,242,977
Mar 26, 2025	13.44	13.55	13.25	13.36	13.36	-0.74%	1,173,165
Mar 25, 2025	13.52	13.72	13.23	13.46	13.46	-1.10%	1,503,142
Mar 24, 2025	13.15	13.69	13.13	13.61	13.61	4.53%	1,587,364
Mar 21, 2025	12.57	13.09	12.37	13.02	13.02	1.56%	2,552,140
Mar 20, 2025	12.50	12.91	12.35	12.82	12.82	1.26%	1,729,032