Canada Markets open in 8 hrs 51 mins

National Vision Holdings, Inc. (EYE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.90-0.09 (-0.33%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 202227.5428.8427.5427.9027.901,019,100
May 25, 202225.2627.0125.1726.9826.981,105,700
May 24, 202226.5326.6725.2925.5025.501,318,700
May 23, 202227.0827.3726.4226.9826.98943,200
May 20, 202226.5027.1626.0026.9026.901,103,600
May 19, 202227.3228.5326.9426.9926.991,587,000
May 18, 202226.8628.0226.1327.7827.781,723,400
May 17, 202226.7728.1626.6627.6327.632,259,400
May 16, 202225.9026.2525.0225.6925.691,577,900
May 13, 202226.2526.8525.6126.0826.082,301,300
May 12, 202222.7825.7822.5925.5625.564,922,900
May 11, 202224.6024.9722.9223.0023.003,925,100
May 10, 202230.2130.2124.3824.9324.937,167,900
May 09, 202234.8335.0133.2833.5733.571,843,200
May 06, 202237.3937.3935.1735.4635.462,415,300
May 05, 202237.7038.4636.8237.4737.47594,200
May 04, 202237.8138.8136.7738.6738.67899,700
May 03, 202237.7938.3237.1037.7137.71592,200
May 02, 202237.7038.7236.9338.0438.04857,200
Apr 29, 202238.8639.8337.1637.6537.651,229,400
Apr 28, 202238.8240.1237.9238.9738.97857,500
Apr 27, 202239.1339.4837.9838.2538.251,541,500
Apr 26, 202239.8140.3238.7039.1139.11781,800
Apr 25, 202240.3940.8739.3740.3140.311,382,800
Apr 22, 202242.0342.0340.3140.7540.75568,200
Apr 21, 202243.1043.3441.8042.2242.22662,800
Apr 20, 202243.2143.2842.7242.8742.87298,500
Apr 19, 202242.3343.9841.5543.2543.25478,900
Apr 18, 202242.3743.4441.9142.4042.40536,200
Apr 14, 202243.8443.9342.4442.6342.63397,300
Apr 13, 202241.9743.6041.8743.4043.40414,200
Apr 12, 202243.8844.7241.7542.0142.01907,900
Apr 11, 202242.7544.3242.6143.2643.26520,400
Apr 08, 202243.2944.2742.7943.1343.13872,700
Apr 07, 202243.5444.0842.2043.2143.21608,900
Apr 06, 202244.3244.3242.7643.4443.44529,000
Apr 05, 202245.4645.8644.7345.0645.06291,700
Apr 04, 202244.3445.8644.2845.5345.53392,500
Apr 01, 202244.2045.2843.5144.4344.43405,500
Mar 31, 202244.4644.6843.5343.5743.57558,300
Mar 30, 202244.8745.3544.2544.5144.51362,000
Mar 29, 202244.7445.4944.5245.0745.07856,800
Mar 28, 202243.5644.5343.0944.3444.34492,200
Mar 25, 202243.9544.1242.6243.4943.49447,600
Mar 24, 202243.2143.6742.6943.6043.60329,300
Mar 23, 202243.0243.2942.4043.0043.00399,300
Mar 22, 202243.0043.8342.7843.3743.37696,400
Mar 21, 202243.9144.1242.6142.9642.96551,900
Mar 18, 202243.2444.3042.5944.1544.15724,000
Mar 17, 202243.0743.1942.2043.1643.16474,000
Mar 16, 202242.2843.1341.9942.8842.88727,700
Mar 15, 202241.1742.3140.0141.7141.711,019,900
Mar 14, 202240.9041.5440.3941.0041.00962,200
Mar 11, 202241.3641.9240.5340.7740.771,325,500
Mar 10, 202238.9341.4038.2241.2941.29652,000
Mar 09, 202239.8240.2638.9639.4839.48889,500
Mar 08, 202238.3040.9637.6739.0639.061,043,300
Mar 07, 202238.9739.2237.8138.1238.121,243,000
Mar 04, 202238.3338.6137.5138.5538.55683,600
Mar 03, 202238.2238.8637.9638.7138.71724,800
Mar 02, 202236.3238.2036.2238.1038.10700,000
Mar 01, 202236.9437.1935.3736.4636.461,324,500
Feb 28, 202236.7637.9536.0036.6736.67876,000
Feb 25, 202236.7138.3236.6238.2538.251,526,400
Feb 24, 202234.8336.9634.7036.6436.64899,300
Feb 23, 202237.0638.4935.5835.6435.64967,900
Feb 22, 202238.0838.9736.3736.6936.69529,700
Feb 18, 202237.2638.9736.8338.2338.231,209,800
Feb 17, 202237.0637.6336.5137.2037.20840,200
Feb 16, 202239.4339.5637.0537.1137.111,610,900
Feb 15, 202239.2840.1338.5839.4339.432,055,900
Feb 14, 202238.2039.1037.6438.4538.451,876,100
Feb 11, 202238.7839.5337.9438.1138.11508,300
Feb 10, 202239.4940.4338.3839.1439.14442,400
Feb 09, 202239.7840.4139.3340.3340.33828,300
Feb 08, 202238.9539.9138.3539.4439.44284,800
Feb 07, 202239.1640.0738.6039.0739.07466,900
Feb 04, 202238.8639.2438.0339.1539.15464,700
Feb 03, 202239.3239.8638.7238.9738.97427,300
Feb 02, 202241.3941.4139.5839.9139.91693,300
Feb 01, 202240.5041.4039.8141.1241.12649,600
Jan 31, 202238.6440.8838.6440.8840.88692,700
Jan 28, 202238.6539.1737.7038.9338.931,060,600
Jan 27, 202239.0139.8338.1738.5738.57807,400
Jan 26, 202240.6640.7438.2538.6238.62718,500
Jan 25, 202239.2340.7138.7139.8739.87915,000
Jan 24, 202237.0540.3037.0540.1640.16973,700
Jan 21, 202237.6338.6037.0537.8637.86690,700
Jan 20, 202238.1641.3537.9338.0238.021,823,700
Jan 19, 202238.0038.4436.9237.6537.651,353,000
Jan 18, 202238.7139.1437.9638.0338.03561,500
Jan 14, 202240.2741.2138.7939.4439.44693,200
Jan 13, 202242.2142.2140.6440.8640.86965,200
Jan 12, 202243.0143.3441.1541.3241.321,125,400
Jan 11, 202242.5743.3041.5642.9342.932,600,300
Jan 10, 202242.4743.1041.6142.1142.11973,400
Jan 07, 202245.8346.0242.8942.9842.98871,600
Jan 06, 202246.5047.2345.6445.8645.86326,400
Jan 05, 202248.1348.5446.2946.4746.47508,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...