Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

National Vision Holdings, Inc. (EYE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.43-0.15 (-0.46%)
At close: 04:00PM EDT
32.64 +0.21 (+0.65%)
After hours: 04:35PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202232.1132.5431.4332.4332.43956,600
Sep 22, 202233.7433.7432.5532.5832.58672,900
Sep 21, 202234.0735.1933.7033.7233.72512,200
Sep 20, 202233.5534.0833.0733.8933.89760,300
Sep 19, 202233.9434.6833.4634.0434.04785,600
Sep 16, 202234.5734.5733.4734.1634.161,837,600
Sep 15, 202235.0136.1234.7434.8834.88716,800
Sep 14, 202234.8635.1534.1435.1435.14603,500
Sep 13, 202236.7536.7534.5034.7534.751,100,900
Sep 12, 202236.5437.9536.5437.3237.32776,400
Sep 09, 202236.4437.0136.2036.8136.81665,800
Sep 08, 202234.9036.2134.3936.1936.19647,000
Sep 07, 202233.6335.2633.6335.1535.15713,400
Sep 06, 202232.9733.8532.6233.7433.74728,400
Sep 02, 202234.4434.4432.8833.0633.06716,700
Sep 01, 202232.9533.8732.6533.8233.82798,600
Aug 31, 202233.4133.5732.7533.2333.23668,600
Aug 30, 202233.7034.2232.8433.0533.05695,100
Aug 29, 202232.9833.5932.9132.9632.96620,800
Aug 26, 202234.9835.2133.1533.5733.57758,700
Aug 25, 202234.3135.0034.0634.9834.98784,800
Aug 24, 202234.2634.7433.6834.3034.30662,200
Aug 23, 202234.2034.7134.0434.2034.20688,500
Aug 22, 202234.3434.6733.9634.1634.161,183,900
Aug 19, 202236.6236.9535.0335.0335.03951,900
Aug 18, 202236.3136.9935.9836.9236.92733,300
Aug 17, 202236.6437.0035.9036.5936.59685,700
Aug 16, 202236.0237.1535.7537.1137.111,060,300
Aug 15, 202235.5836.0335.1935.6235.621,075,400
Aug 12, 202233.6835.6833.4735.6535.651,358,900
Aug 11, 202231.6833.9431.0133.6633.661,749,600
Aug 10, 202232.2933.8331.7632.6532.652,455,800
Aug 09, 202231.9131.9730.2831.4031.401,661,500
Aug 08, 202230.8232.5030.8232.0332.031,500,900
Aug 05, 202229.6630.8129.4730.6230.62953,700
Aug 04, 202230.8331.2930.4730.5130.51630,700
Aug 03, 202230.4831.3430.3530.8530.85857,200
Aug 02, 202230.0630.9329.5930.3430.34700,000
Aug 01, 202229.1630.2528.6530.0830.08971,100
Jul 29, 202229.5329.8728.4829.1429.141,303,800
Jul 28, 202229.7630.4428.5829.4729.471,119,900
Jul 27, 202228.7629.7628.1129.4529.451,019,300
Jul 26, 202229.7829.7828.4028.4428.441,203,100
Jul 25, 202231.0131.0129.5830.3730.37709,200
Jul 22, 202232.0432.5230.2030.6630.661,020,000
Jul 21, 202230.9032.0130.6531.9931.99887,400
Jul 20, 202230.5631.2930.2631.1131.11912,600
Jul 19, 202230.8231.5330.4730.7530.751,007,800
Jul 18, 202230.4830.8030.2930.5230.52651,800
Jul 15, 202230.0130.5729.6330.2930.29770,300
Jul 14, 202228.8929.3628.5129.3129.31928,800
Jul 13, 202228.2429.2127.8129.1829.181,050,000
Jul 12, 202228.8029.3928.0728.3528.35897,200
Jul 11, 202229.8329.8328.3528.6128.611,225,000
Jul 08, 202229.9830.2329.5129.8729.87665,300
Jul 07, 202229.2730.4428.9830.1630.16621,200
Jul 06, 202229.2929.9328.6929.2529.251,035,500
Jul 05, 202227.6629.4627.1729.4429.441,273,200
Jul 01, 202227.7828.3027.1428.1028.101,099,300
Jun 30, 202228.4728.5927.1927.5027.501,495,200
Jun 29, 202229.2729.5328.1028.5828.581,479,300
Jun 28, 202230.4930.9929.2829.3529.351,324,700
Jun 27, 202231.0431.0429.8530.5430.541,379,000
Jun 24, 202228.6930.1028.4029.8129.813,593,600
Jun 23, 202226.6528.7326.6528.6028.601,498,300
Jun 22, 202226.3627.4926.3626.5726.571,450,600
Jun 21, 202225.9826.8425.9126.7326.731,299,000
Jun 17, 202226.5526.6925.5125.7925.793,757,600
Jun 16, 202227.0727.3425.7426.0726.074,280,700
Jun 15, 202226.7928.0426.2727.8027.8019,952,800
Jun 14, 202228.3028.3026.2126.6926.699,159,100
Jun 13, 202225.7326.2224.9025.2825.28877,800
Jun 10, 202227.0927.4726.4426.6126.61938,300
Jun 09, 202227.7528.0427.3427.6127.61638,400
Jun 08, 202228.5628.6627.6327.9627.96947,300
Jun 07, 202227.3828.7527.3828.6328.631,125,300
Jun 06, 202228.1728.2427.5528.1028.101,017,800
Jun 03, 202228.3928.4827.4727.7427.74803,900
Jun 02, 202227.4428.9127.2828.8128.811,010,900
Jun 01, 202227.8528.9827.0927.4427.44776,100
May 31, 202228.2228.3127.3028.1428.143,683,200
May 27, 202227.9828.3827.4028.0428.04535,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement