National Vision Holdings, Inc.EYENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.25 | $27.25 | $26.21 | $27.07 | 1.37M |
| 1/30/2026 | $26.21 | $26.78 | $25.69 | $26.35 | 1.73M |
| 1/29/2026 | $25.75 | $26.87 | $25.61 | $26.54 | 1.63M |
| 1/28/2026 | $26.53 | $26.75 | $25.47 | $25.73 | 1.11M |
| 1/27/2026 | $26.52 | $26.60 | $25.81 | $26.40 | 1.01M |
| 1/26/2026 | $26.66 | $26.81 | $26.28 | $26.38 | 973,400 |
| 1/23/2026 | $26.65 | $27.24 | $25.95 | $26.66 | 1.24M |
| 1/22/2026 | $27.28 | $27.63 | $26.75 | $26.76 | 759,149 |
| 1/21/2026 | $27.46 | $27.94 | $26.69 | $27.21 | 963,500 |
| 1/20/2026 | $27.20 | $27.82 | $26.83 | $27.19 | 839,920 |
| 1/16/2026 | $29.43 | $29.44 | $27.90 | $28.01 | 1.26M |
| 1/15/2026 | $28.62 | $30.02 | $28.33 | $29.43 | 1.63M |
| 1/14/2026 | $28.44 | $28.68 | $27.79 | $28.51 | 1.27M |
| 1/13/2026 | $27.59 | $28.64 | $27.40 | $28.50 | 1.32M |
| 1/12/2026 | $26.07 | $27.50 | $25.61 | $27.42 | 1.07M |
| 1/9/2026 | $26.77 | $27.38 | $25.73 | $26.34 | 1.11M |
| 1/8/2026 | $26.30 | $27.19 | $26.09 | $26.69 | 723,931 |
| 1/7/2026 | $27.09 | $27.89 | $26.42 | $26.49 | 958,915 |
| 1/6/2026 | $26.04 | $27.31 | $25.68 | $27.08 | 1.53M |
| 1/5/2026 | $25.92 | $26.64 | $25.74 | $26.12 | 1.28M |
| 1/2/2026 | $26.13 | $26.51 | $25.88 | $25.95 | 1.24M |
| 12/31/2025 | $25.97 | $26.20 | $25.57 | $25.82 | 952,911 |
| 12/30/2025 | $26.54 | $26.54 | $25.91 | $25.94 | 819,228 |
| 12/29/2025 | $27.83 | $27.83 | $26.37 | $26.56 | 1.54M |
| 12/26/2025 | $28.05 | $28.31 | $27.78 | $28.00 | 617,010 |
| 12/24/2025 | $28.10 | $28.81 | $27.70 | $28.30 | 395,411 |
| 12/23/2025 | $28.98 | $29.12 | $27.95 | $28.05 | 997,309 |
| 12/22/2025 | $28.75 | $29.45 | $28.54 | $29.09 | 857,400 |
| 12/19/2025 | $28.11 | $29.15 | $27.69 | $28.63 | 3.70M |
| 12/18/2025 | $28.78 | $28.78 | $27.40 | $28.18 | 1.29M |
| 12/17/2025 | $28.65 | $29.11 | $28.30 | $28.40 | 759,205 |
| 12/16/2025 | $28.71 | $28.96 | $28.05 | $28.60 | 889,502 |
| 12/15/2025 | $28.91 | $29.39 | $28.53 | $28.92 | 1.34M |
| 12/12/2025 | $29.39 | $29.74 | $28.60 | $28.83 | 1.17M |
| 12/11/2025 | $29.40 | $29.76 | $28.71 | $29.25 | 1.17M |
| 12/10/2025 | $29.17 | $29.87 | $28.28 | $29.46 | 1.69M |
| 12/9/2025 | $28.29 | $29.20 | $28.07 | $28.83 | 1.20M |
| 12/8/2025 | $29.60 | $29.65 | $28.00 | $28.25 | 1.83M |
| 12/5/2025 | $28.21 | $29.36 | $27.93 | $29.28 | 1.41M |
| 12/4/2025 | $28.45 | $28.87 | $27.63 | $28.15 | 963,813 |
| 12/3/2025 | $28.03 | $29.05 | $27.67 | $28.52 | 2.13M |
| 12/2/2025 | $27.99 | $28.36 | $27.54 | $27.92 | 1.10M |
| 12/1/2025 | $28.24 | $28.65 | $27.92 | $27.99 | 1.06M |
| 11/28/2025 | $28.99 | $29.08 | $28.55 | $28.85 | 560,839 |
| 11/26/2025 | $28.45 | $29.24 | $28.42 | $29.01 | 1.50M |
| 11/25/2025 | $27.94 | $28.84 | $27.39 | $28.40 | 1.52M |
| 11/24/2025 | $26.60 | $28.22 | $26.26 | $27.99 | 2.93M |
| 11/21/2025 | $24.45 | $26.63 | $24.20 | $26.59 | 2.32M |
| 11/20/2025 | $25.13 | $25.70 | $24.53 | $24.59 | 1.41M |
| 11/19/2025 | $25.00 | $25.28 | $24.23 | $24.72 | 1.48M |
| 11/18/2025 | $24.85 | $25.79 | $24.34 | $24.91 | 2.22M |
| 11/17/2025 | $23.98 | $25.69 | $23.70 | $24.46 | 3.26M |
| 11/14/2025 | $23.10 | $24.10 | $22.83 | $23.70 | 1.80M |
| 11/13/2025 | $24.73 | $24.90 | $23.41 | $23.67 | 1.17M |
| 11/12/2025 | $24.32 | $24.91 | $24.08 | $24.74 | 1.64M |
| 11/11/2025 | $24.05 | $24.26 | $23.48 | $24.13 | 1.08M |
| 11/10/2025 | $24.47 | $24.78 | $23.80 | $24.14 | 1.55M |
| 11/7/2025 | $23.43 | $24.75 | $23.28 | $24.13 | 2.02M |
| 11/6/2025 | $24.60 | $24.60 | $23.02 | $23.48 | 2.56M |
| 11/5/2025 | $23.28 | $25.48 | $22.00 | $24.70 | 5.00M |