National Vision Holdings, Inc. (EYE)

National Vision Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	28.25	28.30	27.43	27.76	27.76	-1.63%	850,158
Feb 13, 2026	27.79	28.69	27.43	28.22	28.22	0.82%	721,278
Feb 12, 2026	28.73	29.28	27.50	27.99	27.99	-0.71%	859,762
Feb 11, 2026	28.18	28.41	27.12	28.19	28.19	1.51%	1,032,558
Feb 10, 2026	28.28	28.35	27.55	27.77	27.77	-3.24%	898,915
Feb 9, 2026	28.90	28.91	28.09	28.70	28.70	-0.76%	696,119
Feb 6, 2026	27.81	29.04	26.80	28.92	28.92	4.71%	1,139,300
Feb 5, 2026	27.40	27.69	26.55	27.62	27.62	0.73%	1,456,897
Feb 4, 2026	27.35	27.72	26.53	27.42	27.42	0.26%	1,106,794
Feb 3, 2026	27.23	27.90	26.71	27.35	27.35	1.03%	1,474,889
Feb 2, 2026	26.25	27.25	26.21	27.07	27.07	2.73%	1,347,476
Jan 30, 2026	26.21	26.78	25.69	26.35	26.35	-0.72%	1,729,440
Jan 29, 2026	25.75	26.87	25.61	26.54	26.54	3.15%	1,628,160
Jan 28, 2026	26.53	26.75	25.47	25.73	25.73	-2.54%	1,105,391
Jan 27, 2026	26.52	26.60	25.81	26.40	26.40	0.08%	1,007,495
Jan 26, 2026	26.66	26.81	26.28	26.38	26.38	-1.05%	973,368
Jan 23, 2026	26.65	27.24	25.95	26.66	26.66	-0.37%	1,237,200
Jan 22, 2026	27.28	27.63	26.75	26.76	26.76	-1.65%	759,149
Jan 21, 2026	27.46	27.94	26.69	27.21	27.21	0.07%	963,473
Jan 20, 2026	27.20	27.82	26.83	27.19	27.19	-2.93%	839,920
Jan 16, 2026	29.43	29.44	27.90	28.01	28.01	-4.83%	1,256,761
Jan 15, 2026	28.62	30.02	28.33	29.43	29.43	3.23%	1,628,970
Jan 14, 2026	28.44	28.68	27.79	28.51	28.51	0.04%	1,269,799
Jan 13, 2026	27.59	28.64	27.40	28.50	28.50	3.94%	1,324,256
Jan 12, 2026	26.07	27.50	25.61	27.42	27.42	4.10%	1,073,859
Jan 9, 2026	26.77	27.38	25.73	26.34	26.34	-1.31%	1,112,584
Jan 8, 2026	26.30	27.19	26.09	26.69	26.69	0.76%	723,931
Jan 7, 2026	27.09	27.89	26.42	26.49	26.49	-2.18%	958,915
Jan 6, 2026	26.04	27.31	25.68	27.08	27.08	3.68%	1,533,981
Jan 5, 2026	25.92	26.64	25.74	26.12	26.12	0.66%	1,281,341
Jan 2, 2026	26.13	26.51	25.88	25.95	25.95	0.50%	1,238,325
Dec 31, 2025	25.97	26.20	25.57	25.82	25.82	-0.46%	952,911
Dec 30, 2025	26.54	26.54	25.91	25.94	25.94	-2.33%	819,228
Dec 29, 2025	27.83	27.83	26.37	26.56	26.56	-5.14%	1,542,315
Dec 26, 2025	28.05	28.31	27.78	28.00	28.00	-1.06%	617,010
Dec 24, 2025	28.10	28.81	27.70	28.30	28.30	0.89%	395,411
Dec 23, 2025	28.98	29.12	27.95	28.05	28.05	-3.58%	997,309
Dec 22, 2025	28.75	29.45	28.54	29.09	29.09	1.61%	857,363
Dec 19, 2025	28.11	29.15	27.69	28.63	28.63	1.60%	3,699,588
Dec 18, 2025	28.78	28.78	27.40	28.18	28.18	-0.77%	1,290,046
Dec 17, 2025	28.65	29.11	28.30	28.40	28.40	-0.70%	759,205
Dec 16, 2025	28.71	28.96	28.05	28.60	28.60	-1.11%	889,502
Dec 15, 2025	28.91	29.39	28.53	28.92	28.92	0.31%	1,339,898
Dec 12, 2025	29.39	29.74	28.60	28.83	28.83	-1.44%	1,170,262
Dec 11, 2025	29.40	29.76	28.71	29.25	29.25	-0.71%	1,165,988
Dec 10, 2025	29.17	29.87	28.28	29.46	29.46	2.19%	1,686,785
Dec 9, 2025	28.29	29.20	28.07	28.83	28.83	2.05%	1,199,123
Dec 8, 2025	29.60	29.65	28.00	28.25	28.25	-3.52%	1,826,557
Dec 5, 2025	28.21	29.36	27.93	29.28	29.28	4.01%	1,407,479
Dec 4, 2025	28.45	28.87	27.63	28.15	28.15	-1.30%	963,813

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.