National Vision Holdings, Inc. (EYE)
NASDAQ: EYE · Real-Time Price · USD
11.66
+0.11 (0.95%)
Nov 22, 2024, 4:00 PM EST - Market closed
National Vision Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 10.26 | 10.65 | 10.22 | 10.51 | 10.51 | 2.64% | 2,207,504 |
| Aug 22, 2024 | 10.48 | 10.48 | 10.16 | 10.24 | 10.24 | -3.21% | 1,136,101 |
| Aug 21, 2024 | 10.83 | 10.92 | 10.56 | 10.58 | 10.58 | -0.66% | 1,171,544 |
| Aug 20, 2024 | 10.78 | 10.81 | 10.48 | 10.65 | 10.65 | -1.30% | 1,276,495 |
| Aug 19, 2024 | 11.01 | 11.09 | 10.74 | 10.79 | 10.79 | -2.97% | 2,683,818 |
| Aug 16, 2024 | 11.04 | 11.25 | 10.90 | 11.12 | 11.12 | 0.63% | 1,727,595 |
| Aug 15, 2024 | 11.04 | 11.23 | 10.89 | 11.05 | 11.05 | 5.74% | 4,190,010 |
| Aug 14, 2024 | 10.66 | 10.68 | 10.18 | 10.45 | 10.45 | -1.51% | 2,371,133 |
| Aug 13, 2024 | 10.33 | 10.69 | 10.19 | 10.61 | 10.61 | 2.86% | 2,241,931 |
| Aug 12, 2024 | 10.25 | 10.48 | 10.23 | 10.32 | 10.32 | 0.34% | 2,545,363 |
| Aug 9, 2024 | 10.82 | 10.82 | 10.23 | 10.28 | 10.28 | -6.03% | 3,704,067 |
| Aug 8, 2024 | 10.73 | 11.34 | 10.26 | 10.94 | 10.94 | 0.09% | 4,527,937 |
| Aug 7, 2024 | 12.52 | 13.53 | 10.84 | 10.93 | 10.93 | -21.70% | 8,845,757 |
| Aug 6, 2024 | 13.46 | 14.07 | 13.25 | 13.96 | 13.96 | 2.57% | 2,767,345 |
| Aug 5, 2024 | 12.48 | 13.95 | 12.36 | 13.61 | 13.61 | 3.11% | 2,205,954 |
| Aug 2, 2024 | 13.20 | 13.26 | 12.82 | 13.20 | 13.20 | -2.80% | 1,140,149 |
| Aug 1, 2024 | 14.32 | 14.42 | 13.48 | 13.58 | 13.58 | -6.09% | 1,119,736 |
| Jul 31, 2024 | 14.10 | 14.93 | 13.81 | 14.46 | 14.46 | 2.48% | 1,284,580 |
| Jul 30, 2024 | 14.08 | 14.16 | 13.91 | 14.11 | 14.11 | 0.93% | 542,369 |
| Jul 29, 2024 | 14.44 | 14.50 | 13.81 | 13.98 | 13.98 | -2.92% | 860,073 |
| Jul 26, 2024 | 14.21 | 14.57 | 14.03 | 14.40 | 14.40 | 3.52% | 1,239,642 |
| Jul 25, 2024 | 13.34 | 14.06 | 13.34 | 13.91 | 13.91 | 5.06% | 1,394,691 |
| Jul 24, 2024 | 13.16 | 13.58 | 13.07 | 13.24 | 13.24 | -0.45% | 1,120,719 |
| Jul 23, 2024 | 13.31 | 13.57 | 12.96 | 13.30 | 13.30 | 0.72% | 1,333,603 |
| Jul 22, 2024 | 13.14 | 13.39 | 12.76 | 13.21 | 13.21 | 0.72% | 1,185,941 |
| Jul 19, 2024 | 13.62 | 13.62 | 13.04 | 13.11 | 13.11 | -3.96% | 1,161,072 |
| Jul 18, 2024 | 14.10 | 14.43 | 13.61 | 13.65 | 13.65 | -3.67% | 1,371,776 |
| Jul 17, 2024 | 13.63 | 14.22 | 13.47 | 14.17 | 14.17 | 2.83% | 2,402,647 |
| Jul 16, 2024 | 12.90 | 13.95 | 12.82 | 13.78 | 13.78 | 8.68% | 2,576,221 |
| Jul 15, 2024 | 12.70 | 13.01 | 12.55 | 12.68 | 12.68 | 0.08% | 1,481,576 |
| Jul 12, 2024 | 13.20 | 13.24 | 12.48 | 12.67 | 12.67 | -2.46% | 1,724,570 |
| Jul 11, 2024 | 12.54 | 13.02 | 12.36 | 12.99 | 12.99 | 7.18% | 3,630,379 |
| Jul 10, 2024 | 12.37 | 12.37 | 11.91 | 12.12 | 12.12 | -1.86% | 3,845,017 |
| Jul 9, 2024 | 12.72 | 12.73 | 12.25 | 12.35 | 12.35 | -3.44% | 1,895,812 |
| Jul 8, 2024 | 12.33 | 12.86 | 12.31 | 12.79 | 12.79 | 4.32% | 1,193,656 |
| Jul 5, 2024 | 12.46 | 12.66 | 12.25 | 12.26 | 12.26 | -1.37% | 5,660,428 |