National Vision Holdings, Inc. (EYE)
NASDAQ: EYE · Real-Time Price · USD
18.76
+1.59 (9.26%)
At close: May 12, 2025, 4:00 PM
18.76
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
National Vision Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.43 | 18.84 | 17.99 | 18.76 | 18.76 | 9.26% | 4,886,932 |
| May 9, 2025 | 17.22 | 17.26 | 16.61 | 17.17 | 17.17 | 2.94% | 4,108,661 |
| May 8, 2025 | 15.98 | 16.86 | 15.74 | 16.68 | 16.68 | 6.85% | 5,681,166 |
| May 7, 2025 | 14.95 | 15.63 | 14.38 | 15.61 | 15.61 | 17.10% | 11,381,580 |
| May 6, 2025 | 13.25 | 13.50 | 13.02 | 13.33 | 13.33 | 0.60% | 4,353,535 |
| May 5, 2025 | 12.99 | 13.50 | 12.98 | 13.25 | 13.25 | 0.84% | 2,564,772 |
| May 2, 2025 | 13.06 | 13.34 | 13.00 | 13.14 | 13.14 | 1.86% | 2,048,430 |
| May 1, 2025 | 12.43 | 12.96 | 12.43 | 12.90 | 12.90 | 4.45% | 3,407,997 |
| Apr 30, 2025 | 12.09 | 12.40 | 11.90 | 12.35 | 12.35 | 0.49% | 1,425,527 |
| Apr 29, 2025 | 12.16 | 12.51 | 11.95 | 12.29 | 12.29 | -0.12% | 1,787,766 |
| Apr 28, 2025 | 12.28 | 12.49 | 12.12 | 12.31 | 12.31 | 0.04% | 1,665,265 |
| Apr 25, 2025 | 12.20 | 12.32 | 11.96 | 12.30 | 12.30 | 1.07% | 917,294 |
| Apr 24, 2025 | 11.61 | 12.34 | 11.51 | 12.17 | 12.17 | 4.02% | 2,546,566 |
| Apr 23, 2025 | 11.84 | 12.37 | 11.69 | 11.70 | 11.70 | 1.92% | 1,432,581 |
| Apr 22, 2025 | 11.14 | 11.51 | 10.90 | 11.48 | 11.48 | 4.36% | 2,096,822 |
| Apr 21, 2025 | 11.49 | 11.60 | 10.75 | 11.00 | 11.00 | -5.74% | 2,410,834 |
| Apr 17, 2025 | 11.42 | 11.71 | 11.36 | 11.67 | 11.67 | 2.10% | 1,925,890 |
| Apr 16, 2025 | 11.61 | 11.76 | 11.29 | 11.43 | 11.43 | -1.97% | 1,209,952 |
| Apr 15, 2025 | 11.76 | 12.00 | 11.62 | 11.66 | 11.66 | -1.52% | 1,490,800 |
| Apr 14, 2025 | 11.70 | 11.95 | 11.43 | 11.84 | 11.84 | 2.60% | 2,568,322 |
| Apr 11, 2025 | 11.47 | 11.72 | 11.07 | 11.54 | 11.54 | 0.35% | 1,542,356 |
| Apr 10, 2025 | 11.67 | 11.78 | 10.89 | 11.50 | 11.50 | -3.36% | 2,138,981 |
| Apr 9, 2025 | 10.69 | 12.10 | 10.45 | 11.90 | 11.90 | 9.37% | 3,289,103 |
| Apr 8, 2025 | 11.70 | 12.20 | 10.74 | 10.88 | 10.88 | -4.14% | 2,097,307 |
| Apr 7, 2025 | 10.80 | 12.01 | 10.55 | 11.35 | 11.35 | 0.35% | 2,671,766 |
| Apr 4, 2025 | 10.92 | 11.47 | 10.51 | 11.31 | 11.31 | -0.22% | 2,452,388 |
| Apr 3, 2025 | 12.27 | 12.27 | 11.09 | 11.34 | 11.34 | -12.00% | 2,708,438 |
| Apr 2, 2025 | 12.61 | 13.11 | 12.54 | 12.88 | 12.88 | 0.63% | 1,305,786 |
| Apr 1, 2025 | 12.68 | 12.94 | 12.54 | 12.80 | 12.80 | 0.16% | 918,683 |
| Mar 31, 2025 | 12.67 | 12.88 | 12.50 | 12.78 | 12.78 | -0.31% | 1,053,889 |
| Mar 28, 2025 | 13.25 | 13.32 | 12.65 | 12.82 | 12.82 | -3.32% | 1,587,221 |
| Mar 27, 2025 | 13.35 | 13.43 | 13.17 | 13.26 | 13.26 | -0.75% | 1,242,977 |
| Mar 26, 2025 | 13.44 | 13.55 | 13.25 | 13.36 | 13.36 | -0.74% | 1,173,165 |
| Mar 25, 2025 | 13.52 | 13.72 | 13.23 | 13.46 | 13.46 | -1.10% | 1,503,142 |
| Mar 24, 2025 | 13.15 | 13.69 | 13.13 | 13.61 | 13.61 | 4.53% | 1,587,364 |
| Mar 21, 2025 | 12.57 | 13.09 | 12.37 | 13.02 | 13.02 | 1.56% | 2,552,140 |
| Mar 20, 2025 | 12.50 | 12.91 | 12.35 | 12.82 | 12.82 | 1.26% | 1,729,032 |
| Mar 19, 2025 | 12.10 | 12.80 | 12.05 | 12.66 | 12.66 | 4.80% | 2,778,834 |
| Mar 18, 2025 | 11.86 | 12.21 | 11.64 | 12.08 | 12.08 | 0.17% | 1,492,762 |
| Mar 17, 2025 | 11.65 | 12.18 | 11.53 | 12.06 | 12.06 | 3.52% | 1,063,979 |
| Mar 14, 2025 | 11.71 | 11.77 | 11.55 | 11.65 | 11.65 | 0.78% | 727,393 |
| Mar 13, 2025 | 11.86 | 11.86 | 11.38 | 11.56 | 11.56 | -2.94% | 1,019,903 |
| Mar 12, 2025 | 12.38 | 12.38 | 11.57 | 11.91 | 11.91 | -2.54% | 1,827,377 |
| Mar 11, 2025 | 11.70 | 12.38 | 11.38 | 12.22 | 12.22 | 4.71% | 1,937,868 |
| Mar 10, 2025 | 12.05 | 12.37 | 11.67 | 11.67 | 11.67 | -4.03% | 2,268,341 |
| Mar 7, 2025 | 11.68 | 12.49 | 11.38 | 12.16 | 12.16 | 3.75% | 1,993,150 |
| Mar 6, 2025 | 11.98 | 12.46 | 11.65 | 11.72 | 11.72 | -3.46% | 1,399,263 |
| Mar 5, 2025 | 12.09 | 12.23 | 11.90 | 12.14 | 12.14 | 0.41% | 1,466,351 |
| Mar 4, 2025 | 12.39 | 12.48 | 12.05 | 12.09 | 12.09 | -4.50% | 1,487,238 |
| Mar 3, 2025 | 12.75 | 13.17 | 12.64 | 12.66 | 12.66 | -0.39% | 1,888,399 |