Canada markets closed

National Vision Holdings, Inc. (EYE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.70+0.28 (+1.61%)
At close: 04:00PM EDT
17.75 +0.05 (+0.28%)
After hours: 06:45PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.4218.3117.1017.7017.701,286,600
Apr 30, 202417.5317.8217.4017.4217.42984,100
Apr 29, 202418.0218.4117.4617.6417.64995,200
Apr 26, 202418.0318.2917.6817.8817.88768,000
Apr 25, 202417.4517.8817.2517.8717.871,249,900
Apr 24, 202418.7918.7917.7117.7317.731,086,100
Apr 23, 202418.5618.9918.4518.8418.84676,700
Apr 22, 202418.8218.8618.2418.4418.44813,000
Apr 19, 202418.5618.8618.4418.7818.78607,300
Apr 18, 202418.9919.2918.6918.7218.72706,600
Apr 17, 202419.0319.4918.9118.9818.98811,800
Apr 16, 202419.0619.2018.7018.8818.88821,600
Apr 15, 202419.7020.1419.1419.2219.22959,100
Apr 12, 202419.5119.7919.2819.5219.521,036,200
Apr 11, 202419.3119.6519.0119.6419.641,208,700
Apr 10, 202419.9020.0718.4219.1319.132,516,800
Apr 09, 202420.4520.7120.2320.6220.62763,800
Apr 08, 202420.6620.8020.1920.2120.211,033,500
Apr 05, 202420.3320.5520.2320.3520.35654,000
Apr 04, 202420.9421.2520.2020.3020.301,445,300
Apr 03, 202420.9120.9920.4820.6520.651,035,100
Apr 02, 202421.1521.2520.5520.9320.931,093,500
Apr 01, 202422.1822.1821.5421.5721.57801,100
Mar 28, 202422.0822.4722.0322.1622.16764,300
Mar 27, 202421.9522.2721.7921.9621.96666,200
Mar 26, 202421.7722.3021.6721.8321.83704,500
Mar 25, 202422.2722.7021.4921.5921.591,180,900
Mar 22, 202422.8223.1322.0722.1422.141,035,400
Mar 21, 202423.0223.2622.5322.9222.92715,100
Mar 20, 202422.6523.1422.4822.9122.91431,900
Mar 19, 202422.5522.8722.3322.6722.67744,300
Mar 18, 202422.8422.9622.3622.7622.76887,700
Mar 15, 202422.7323.0322.5122.8822.881,304,100
Mar 14, 202423.1323.3222.5422.8422.84783,300
Mar 13, 202423.4524.1123.2523.3723.37822,200
Mar 12, 202423.2323.8523.0123.5523.551,085,100
Mar 11, 202423.6523.9423.0123.2523.25760,100
Mar 08, 202423.5023.8923.4223.8123.81979,000
Mar 07, 202422.8623.4522.7423.2523.25583,800
Mar 06, 202422.6722.7822.3322.6622.66872,200
Mar 05, 202422.9123.2122.5522.6222.621,053,800
Mar 04, 202423.6923.9323.1023.1123.111,019,000
Mar 01, 202423.6823.7523.0823.5423.541,246,700
Feb 29, 202423.5823.9323.0023.4023.402,075,600
Feb 28, 202423.0023.2822.6722.9022.902,075,600
Feb 27, 202420.5723.6420.3523.1123.113,085,200
Feb 26, 202420.3420.6719.7519.9619.961,473,200
Feb 23, 202420.2520.8720.1620.3020.301,164,700
Feb 22, 202420.0220.5119.7920.1420.141,003,000
Feb 21, 202420.6120.6420.0620.0920.09886,100
Feb 20, 202420.5820.7420.4220.5920.59981,300
Feb 16, 202420.7621.0920.3820.8720.87674,500
Feb 15, 202420.8321.2120.6520.9220.92673,100
Feb 14, 202419.7920.6019.5920.5720.571,309,100
Feb 13, 202419.7420.3019.0419.2919.29834,300
Feb 12, 202420.2820.8020.2520.6420.64743,600
Feb 09, 202419.9420.0419.5520.0420.04799,200
Feb 08, 202419.4820.1919.4419.9419.94738,200
Feb 07, 202419.9220.0019.3619.4219.42517,800
Feb 06, 202419.7520.0419.6919.8319.83577,800
Feb 05, 202419.9920.2519.6319.8319.83803,800
Feb 02, 202419.6220.5719.3420.2320.23880,300
Feb 01, 202419.2120.0219.1019.9419.94889,300
Jan 31, 202419.5419.7218.9019.0119.01853,400
Jan 30, 202419.4819.8119.3119.5219.52775,800
Jan 29, 202419.4819.9619.3919.6419.64692,100
Jan 26, 202419.0319.6219.0319.4219.42860,400
Jan 25, 202418.6618.8118.2518.8018.801,367,500
Jan 24, 202419.0419.0418.4318.4518.45959,800
Jan 23, 202419.9920.1518.5918.8018.80911,100
Jan 22, 202419.5319.8219.2219.7419.74705,700
Jan 19, 202419.6519.7519.2619.3519.35759,100
Jan 18, 202419.8120.0719.5719.6119.61640,800
Jan 17, 202420.0720.3519.5519.5919.59871,300
Jan 16, 202420.3920.5720.0520.4420.44805,300
Jan 12, 202421.0321.1920.6420.7120.71593,600
Jan 11, 202420.8420.8420.3320.6620.66946,600
Jan 10, 202420.4521.0220.3620.9820.98627,400
Jan 09, 202420.7120.8220.2420.4320.43599,000
Jan 08, 202420.2021.0020.1520.9820.98924,000
Jan 05, 202420.1020.6320.1020.1420.14651,800
Jan 04, 202420.4720.7019.8820.3220.321,018,500
Jan 03, 202421.0721.0720.0820.2920.291,530,300
Jan 02, 202420.6821.7920.3321.2521.251,171,300
Dec 29, 202321.3121.5420.9220.9320.93966,700
Dec 28, 202320.9921.3920.9121.3821.38712,800
Dec 27, 202320.9121.3420.6421.1121.11894,100
Dec 26, 202320.0521.0920.0320.7620.761,032,200
Dec 22, 202320.2820.5919.7819.9119.91716,700
Dec 21, 202319.9120.4919.7820.4120.41579,100
Dec 20, 202319.9420.4119.6819.6819.68998,700
Dec 19, 202319.8220.1719.7620.0620.06862,500
Dec 18, 202319.7920.3719.3419.7619.76711,600
Dec 15, 202320.5420.7419.6919.7219.721,744,800
Dec 14, 202320.2521.0519.9320.3120.311,493,100
Dec 13, 202318.8119.7118.6019.6919.691,239,900
Dec 12, 202318.9919.0118.5018.6918.69719,300
Dec 11, 202318.8119.1018.6219.0219.02948,700
Dec 08, 202319.4519.5118.5218.7818.78599,200
Dec 07, 202319.2719.7819.0919.4519.45809,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...