National Vision Holdings, Inc. (EYE)
NASDAQ: EYE · Real-Time Price · USD
10.80
+0.05 (0.47%)
At close: Jan 17, 2025, 4:00 PM
10.70
-0.10 (-0.93%)
After-hours: Jan 17, 2025, 4:18 PM EST
National Vision Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 11.00 | 11.13 | 10.67 | 10.80 | 10.80 | 0.47% | 2,139,955 |
| Jan 16, 2025 | 10.87 | 10.96 | 10.57 | 10.75 | 10.75 | -0.65% | 1,212,639 |
| Jan 15, 2025 | 10.85 | 11.04 | 10.74 | 10.82 | 10.82 | 2.08% | 1,580,550 |
| Jan 14, 2025 | 10.61 | 10.73 | 10.42 | 10.60 | 10.60 | 0.19% | 1,568,930 |
| Jan 13, 2025 | 10.43 | 10.62 | 10.16 | 10.58 | 10.58 | 0.57% | 1,412,927 |
| Jan 10, 2025 | 10.37 | 10.57 | 10.19 | 10.52 | 10.52 | -0.19% | 1,311,434 |
| Jan 8, 2025 | 10.82 | 10.86 | 10.49 | 10.54 | 10.54 | -3.30% | 1,284,973 |
| Jan 7, 2025 | 11.12 | 11.26 | 10.80 | 10.90 | 10.90 | -1.36% | 1,188,578 |
| Jan 6, 2025 | 10.88 | 11.17 | 10.79 | 11.05 | 11.05 | 1.56% | 1,466,176 |
| Jan 3, 2025 | 10.79 | 11.03 | 10.67 | 10.88 | 10.88 | 1.02% | 1,193,587 |
| Jan 2, 2025 | 10.54 | 10.91 | 10.45 | 10.77 | 10.77 | 3.36% | 1,280,191 |
| Dec 31, 2024 | 10.19 | 10.58 | 10.19 | 10.42 | 10.42 | 3.17% | 1,438,072 |
| Dec 30, 2024 | 10.48 | 10.52 | 9.93 | 10.10 | 10.10 | -4.45% | 1,675,652 |
| Dec 27, 2024 | 10.61 | 10.89 | 10.54 | 10.57 | 10.57 | - | 1,210,088 |
| Dec 26, 2024 | 10.84 | 10.99 | 10.55 | 10.57 | 10.57 | -4.08% | 1,256,802 |
| Dec 24, 2024 | 10.97 | 11.15 | 10.77 | 11.02 | 11.02 | 0.46% | 399,484 |
| Dec 23, 2024 | 11.46 | 11.46 | 10.96 | 10.97 | 10.97 | -5.19% | 1,209,832 |
| Dec 20, 2024 | 10.96 | 11.90 | 10.92 | 11.57 | 11.57 | 4.52% | 2,101,408 |
| Dec 19, 2024 | 11.27 | 11.37 | 10.99 | 11.07 | 11.07 | -1.60% | 1,305,522 |
| Dec 18, 2024 | 11.44 | 11.66 | 11.09 | 11.25 | 11.25 | -1.32% | 1,482,667 |
| Dec 17, 2024 | 11.54 | 11.73 | 11.23 | 11.40 | 11.40 | -1.55% | 986,345 |
| Dec 16, 2024 | 11.35 | 11.83 | 11.28 | 11.58 | 11.58 | 1.49% | 833,050 |
| Dec 13, 2024 | 11.65 | 11.70 | 11.26 | 11.41 | 11.41 | -1.89% | 698,336 |
| Dec 12, 2024 | 11.88 | 11.93 | 11.53 | 11.63 | 11.63 | -2.27% | 946,441 |
| Dec 11, 2024 | 12.12 | 12.21 | 11.74 | 11.90 | 11.90 | -1.24% | 1,068,925 |
| Dec 10, 2024 | 11.49 | 12.21 | 11.10 | 12.05 | 12.05 | 4.97% | 1,481,947 |
| Dec 9, 2024 | 11.43 | 11.86 | 11.36 | 11.48 | 11.48 | 2.23% | 1,384,565 |
| Dec 6, 2024 | 11.29 | 11.50 | 11.10 | 11.23 | 11.23 | 1.26% | 1,589,167 |
| Dec 5, 2024 | 11.16 | 11.39 | 10.84 | 11.09 | 11.09 | -1.42% | 1,332,532 |
| Dec 4, 2024 | 11.26 | 11.48 | 11.19 | 11.25 | 11.25 | -0.79% | 1,325,063 |
| Dec 3, 2024 | 11.50 | 11.69 | 11.27 | 11.34 | 11.34 | -1.82% | 2,437,635 |
| Dec 2, 2024 | 12.06 | 12.12 | 11.25 | 11.55 | 11.55 | -4.55% | 2,768,646 |
| Nov 29, 2024 | 12.38 | 12.52 | 12.09 | 12.10 | 12.10 | -2.26% | 1,096,799 |
| Nov 27, 2024 | 12.56 | 12.87 | 12.34 | 12.38 | 12.38 | -0.52% | 2,870,764 |
| Nov 26, 2024 | 12.05 | 12.52 | 11.92 | 12.45 | 12.45 | 1.84% | 1,526,089 |
| Nov 25, 2024 | 11.88 | 12.57 | 11.81 | 12.22 | 12.22 | 4.80% | 1,947,766 |
| Nov 22, 2024 | 11.68 | 11.87 | 11.50 | 11.66 | 11.66 | 0.95% | 1,425,092 |
| Nov 21, 2024 | 11.39 | 11.58 | 11.20 | 11.55 | 11.55 | 1.85% | 897,299 |
| Nov 20, 2024 | 11.18 | 11.36 | 10.93 | 11.34 | 11.34 | 0.53% | 725,921 |
| Nov 19, 2024 | 11.46 | 11.66 | 11.27 | 11.28 | 11.28 | -1.57% | 950,076 |
| Nov 18, 2024 | 11.00 | 11.49 | 10.99 | 11.46 | 11.46 | 3.90% | 989,218 |
| Nov 15, 2024 | 11.10 | 11.16 | 10.86 | 11.03 | 11.03 | 0.73% | 1,206,550 |
| Nov 14, 2024 | 11.28 | 11.44 | 10.91 | 10.95 | 10.95 | -1.08% | 1,130,294 |
| Nov 13, 2024 | 11.38 | 11.59 | 11.02 | 11.07 | 11.07 | -1.95% | 903,905 |
| Nov 12, 2024 | 11.79 | 11.85 | 11.27 | 11.29 | 11.29 | -4.48% | 950,812 |
| Nov 11, 2024 | 11.66 | 11.93 | 11.41 | 11.82 | 11.82 | 2.69% | 1,518,568 |
| Nov 8, 2024 | 11.75 | 11.75 | 11.38 | 11.51 | 11.51 | -1.03% | 1,272,079 |
| Nov 7, 2024 | 11.84 | 12.05 | 11.57 | 11.63 | 11.63 | -2.19% | 1,777,570 |
| Nov 6, 2024 | 12.59 | 12.98 | 11.30 | 11.89 | 11.89 | -2.54% | 3,915,601 |
| Nov 5, 2024 | 11.63 | 12.44 | 11.55 | 12.20 | 12.20 | 4.90% | 2,765,176 |
| Nov 4, 2024 | 11.03 | 11.73 | 11.02 | 11.63 | 11.63 | 5.63% | 2,417,586 |
| Nov 1, 2024 | 10.45 | 11.04 | 10.41 | 11.01 | 11.01 | 5.87% | 1,811,421 |
| Oct 31, 2024 | 10.31 | 10.50 | 10.09 | 10.40 | 10.40 | 2.16% | 1,392,023 |
| Oct 30, 2024 | 10.00 | 10.44 | 10.00 | 10.18 | 10.18 | 1.50% | 1,418,211 |
| Oct 29, 2024 | 9.87 | 10.27 | 9.77 | 10.03 | 10.03 | 0.70% | 937,950 |
| Oct 28, 2024 | 9.92 | 10.10 | 9.81 | 9.96 | 9.96 | 1.74% | 1,344,496 |
| Oct 25, 2024 | 9.86 | 9.99 | 9.75 | 9.79 | 9.79 | 0.62% | 1,092,756 |
| Oct 24, 2024 | 9.83 | 9.89 | 9.69 | 9.73 | 9.73 | -0.71% | 1,178,134 |
| Oct 23, 2024 | 9.68 | 9.82 | 9.56 | 9.80 | 9.80 | 1.24% | 916,599 |
| Oct 22, 2024 | 9.83 | 9.84 | 9.56 | 9.68 | 9.68 | -1.73% | 1,156,307 |
| Oct 21, 2024 | 9.85 | 10.01 | 9.71 | 9.85 | 9.85 | - | 1,035,437 |
| Oct 18, 2024 | 10.06 | 10.23 | 9.84 | 9.85 | 9.85 | -1.89% | 898,318 |
| Oct 17, 2024 | 10.12 | 10.19 | 9.97 | 10.04 | 10.04 | -1.28% | 1,027,895 |
| Oct 16, 2024 | 10.36 | 10.39 | 10.16 | 10.17 | 10.17 | -1.17% | 919,476 |
| Oct 15, 2024 | 9.81 | 10.34 | 9.75 | 10.29 | 10.29 | 4.26% | 1,060,796 |
| Oct 14, 2024 | 9.99 | 9.99 | 9.75 | 9.87 | 9.87 | -1.69% | 943,532 |
| Oct 11, 2024 | 9.99 | 10.07 | 9.90 | 10.04 | 10.04 | 0.70% | 734,781 |
| Oct 10, 2024 | 9.90 | 10.00 | 9.72 | 9.97 | 9.97 | -0.50% | 1,006,990 |
| Oct 9, 2024 | 10.24 | 10.28 | 10.00 | 10.02 | 10.02 | -1.76% | 931,189 |
| Oct 8, 2024 | 10.26 | 10.37 | 10.16 | 10.20 | 10.20 | -1.16% | 941,122 |
| Oct 7, 2024 | 10.53 | 10.63 | 10.23 | 10.32 | 10.32 | -2.37% | 883,795 |
| Oct 4, 2024 | 10.48 | 10.93 | 10.43 | 10.57 | 10.57 | 3.02% | 1,515,708 |
| Oct 3, 2024 | 10.37 | 10.44 | 10.05 | 10.26 | 10.26 | -2.29% | 1,216,013 |
| Oct 2, 2024 | 10.62 | 10.86 | 10.37 | 10.50 | 10.50 | -1.78% | 1,238,673 |
| Oct 1, 2024 | 10.72 | 10.96 | 10.64 | 10.69 | 10.69 | -2.02% | 1,264,518 |
| Sep 30, 2024 | 11.00 | 11.20 | 10.85 | 10.91 | 10.91 | -1.00% | 1,887,086 |
| Sep 27, 2024 | 11.06 | 11.24 | 11.00 | 11.02 | 11.02 | 1.66% | 1,294,628 |
| Sep 26, 2024 | 10.85 | 11.03 | 10.66 | 10.84 | 10.84 | 2.26% | 1,580,546 |
| Sep 25, 2024 | 10.60 | 10.74 | 10.53 | 10.60 | 10.60 | -0.47% | 1,616,690 |
| Sep 24, 2024 | 10.73 | 10.93 | 10.62 | 10.65 | 10.65 | 0.38% | 1,271,487 |
| Sep 23, 2024 | 10.57 | 10.64 | 10.30 | 10.61 | 10.61 | 0.28% | 1,649,811 |
| Sep 20, 2024 | 10.81 | 10.90 | 10.50 | 10.58 | 10.58 | -3.47% | 3,186,954 |
| Sep 19, 2024 | 11.23 | 11.25 | 10.74 | 10.96 | 10.96 | -0.27% | 1,576,273 |
| Sep 18, 2024 | 11.07 | 11.53 | 10.93 | 10.99 | 10.99 | -0.72% | 1,634,357 |
| Sep 17, 2024 | 10.84 | 11.23 | 10.81 | 11.07 | 11.07 | 2.69% | 1,832,519 |
| Sep 16, 2024 | 10.94 | 11.10 | 10.67 | 10.78 | 10.78 | -0.92% | 1,017,302 |
| Sep 13, 2024 | 10.57 | 11.22 | 10.50 | 10.88 | 10.88 | 4.82% | 1,747,733 |
| Sep 12, 2024 | 10.37 | 10.51 | 10.20 | 10.38 | 10.38 | 1.17% | 1,966,001 |
| Sep 11, 2024 | 10.00 | 10.36 | 9.89 | 10.26 | 10.26 | 2.81% | 1,184,717 |
| Sep 10, 2024 | 9.73 | 10.02 | 9.61 | 9.98 | 9.98 | 2.99% | 1,855,164 |
| Sep 9, 2024 | 9.71 | 9.88 | 9.61 | 9.69 | 9.69 | 0.10% | 1,874,400 |
| Sep 6, 2024 | 10.19 | 10.24 | 9.66 | 9.68 | 9.68 | -5.00% | 1,983,829 |
| Sep 5, 2024 | 10.48 | 10.49 | 10.15 | 10.19 | 10.19 | -2.39% | 1,407,328 |
| Sep 4, 2024 | 10.19 | 10.70 | 10.08 | 10.44 | 10.44 | 1.75% | 1,993,197 |
| Sep 3, 2024 | 10.55 | 10.68 | 10.24 | 10.26 | 10.26 | -2.84% | 1,602,326 |
| Aug 30, 2024 | 10.60 | 10.67 | 10.32 | 10.56 | 10.56 | 0.48% | 2,086,894 |
| Aug 29, 2024 | 10.66 | 10.83 | 10.47 | 10.51 | 10.51 | -0.10% | 2,700,827 |
| Aug 28, 2024 | 10.34 | 10.76 | 10.30 | 10.52 | 10.52 | 1.06% | 8,568,753 |
| Aug 27, 2024 | 10.40 | 10.45 | 10.21 | 10.41 | 10.41 | - | 2,354,624 |
| Aug 26, 2024 | 10.63 | 10.64 | 10.25 | 10.41 | 10.41 | -0.95% | 3,830,135 |