National Vision Holdings, Inc. - Common Stock (EYE)

11.40Last Price

-0.23 (-1.98%)Change

National Vision Holdings Inc is a retail company specializing in optical products and services

It operates a chain of optical retail locations that provide a wide range of vision-related offerings, including prescription eyeglasses, contact lenses, and eye exams. The company is committed to making eye care accessible and affordable, catering to a diverse customer base. National Vision collaborates with various eyewear brands and utilizes innovative technology to enhance the shopping experience, ensuring that customers have access to the latest styles and products for their vision needs.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.60	11.68	11.32	11.40	1,240,707	11.40
1/30/2025	11.53	11.85	11.49	11.63	1,542,039	11.63
1/29/2025	11.42	11.51	11.12	11.46	1,085,981	11.46
1/28/2025	11.21	11.54	11.06	11.47	1,165,253	11.47
1/27/2025	11.33	11.49	11.10	11.23	1,270,422	11.23
1/24/2025	11.26	11.35	11.07	11.30	1,045,466	11.30
1/23/2025	11.14	11.32	11.02	11.22	1,185,878	11.22
1/22/2025	11.36	11.53	11.12	11.14	1,580,140	11.14
1/21/2025	10.96	11.58	10.93	11.45	2,288,257	11.45
1/17/2025	11.00	11.13	10.66	10.80	2,139,956	10.80
1/16/2025	10.87	10.96	10.57	10.75	1,212,629	10.75
1/15/2025	10.85	11.04	10.74	10.82	1,580,550	10.82
1/14/2025	10.61	10.73	10.42	10.60	1,568,930	10.60
1/13/2025	10.43	10.62	10.15	10.58	1,412,927	10.58
1/10/2025	10.37	10.57	10.19	10.52	1,311,434	10.52
1/08/2025	10.82	10.86	10.49	10.54	1,284,973	10.54
1/07/2025	11.12	11.26	10.80	10.90	1,188,578	10.90
1/06/2025	10.88	11.17	10.79	11.05	1,466,175	11.05
1/03/2025	10.79	11.03	10.67	10.88	1,193,587	10.88
1/02/2025	10.54	10.90	10.45	10.77	1,280,172	10.77
12/31/2024	10.10	0.00	10.42	10.42	0	10.42
12/30/2024	10.48	10.52	9.93	10.10	1,673,542	10.10
12/27/2024	10.61	10.88	10.54	10.57	1,210,088	10.57
12/26/2024	10.84	10.99	10.54	10.57	1,256,802	10.57
12/24/2024	10.97	11.14	10.77	11.02	399,484	11.02
12/23/2024	11.46	11.46	10.96	10.97	1,209,832	10.97
12/20/2024	10.96	11.90	10.92	11.57	2,101,408	11.57
12/19/2024	11.27	11.37	10.99	11.06	950,470	11.06
12/18/2024	11.44	11.65	11.09	11.25	1,482,667	11.25
12/17/2024	11.54	11.72	11.22	11.40	986,345	11.40
12/16/2024	11.35	11.83	11.28	11.58	833,050	11.58
12/13/2024	11.65	11.70	11.26	11.41	698,336	11.41
12/12/2024	11.88	11.93	11.53	11.63	946,441	11.63
12/11/2024	12.12	12.21	11.74	11.90	1,068,920	11.90
12/10/2024	11.49	12.21	11.10	12.05	1,481,948	12.05
12/09/2024	11.43	11.86	11.36	11.48	1,384,565	11.48
12/06/2024	11.29	11.50	11.10	11.23	1,589,167	11.23
12/05/2024	11.16	11.38	10.84	11.09	1,332,532	11.09
12/04/2024	11.26	11.48	11.19	11.25	1,325,051	11.25
12/03/2024	11.50	11.69	11.27	11.34	2,437,635	11.34
12/02/2024	12.06	12.12	11.24	11.55	2,741,137	11.55
11/29/2024	12.38	12.52	12.09	12.10	1,096,799	12.10
11/27/2024	12.56	12.87	12.34	12.38	2,870,764	12.38
11/26/2024	12.05	12.52	11.92	12.45	1,526,089	12.45
11/25/2024	11.88	12.56	11.81	12.22	1,947,551	12.22
11/22/2024	11.68	11.87	11.50	11.66	1,425,092	11.66
11/21/2024	11.39	11.57	11.20	11.55	897,299	11.55
11/20/2024	11.18	11.36	10.93	11.34	725,921	11.34
11/19/2024	11.46	11.65	11.27	11.28	950,076	11.28
11/18/2024	11.00	11.49	10.98	11.46	989,218	11.46
11/15/2024	11.10	11.16	10.86	11.03	1,206,550	11.03
11/14/2024	11.28	11.44	10.90	10.95	1,130,269	10.95
11/13/2024	11.38	11.58	11.02	11.07	904,705	11.07
11/12/2024	11.79	11.85	11.27	11.29	950,812	11.29
11/11/2024	11.66	11.93	11.41	11.82	1,518,568	11.82
11/08/2024	11.75	11.75	11.38	11.51	1,272,079	11.51
11/07/2024	11.84	12.05	11.57	11.63	1,777,567	11.63
11/06/2024	12.59	12.98	11.30	11.89	3,915,582	11.89
11/05/2024	11.63	12.44	11.55	12.20	2,765,176	12.20
11/04/2024	11.03	11.73	11.02	11.63	2,417,586	11.63
11/01/2024	10.45	11.04	10.41	11.01	1,811,421	11.01