-
5 DAY PERFORMANCE
+2.90% -
1 MONTH PERFORMANCE
+15.23% -
3 MONTH PERFORMANCE
+7.28% -
6 MONTH PERFORMANCE
-28.16% -
YEAR-TO-DATE PERFORMANCE
-45.77% -
1 YEAR PERFORMANCE
-41.82%
National Vision Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.39 | $11.41 (0.13%) | $11.43 | $11.20 | 103,173 | |
| 11/20/2024 | $11.18 | $11.34 (1.43%) | $11.36 | $10.93 | 725,921 | $891.95 M |
| 11/19/2024 | $11.46 | $11.28 (-1.57%) | $11.66 | $11.27 | 950,100 | $887.23 M |
| 11/18/2024 | $11.00 | $11.46 (4.18%) | $11.49 | $10.99 | 989,218 | $901.39 M |
| 11/15/2024 | $11.10 | $11.03 (-0.63%) | $11.16 | $10.86 | 1.21 M | $867.56 M |
| 11/14/2024 | $11.28 | $10.95 (-2.93%) | $11.44 | $10.91 | 1.13 M | $861.27 M |
| 11/13/2024 | $11.38 | $11.07 (-2.72%) | $11.58 | $11.02 | 903,905 | $870.71 M |
| 11/12/2024 | $11.79 | $11.29 (-4.24%) | $11.85 | $11.27 | 950,812 | $888.01 M |
| 11/11/2024 | $11.66 | $11.82 (1.37%) | $11.93 | $11.41 | 1.52 M | $929.70 M |
| 11/08/2024 | $11.75 | $11.51 (-2.04%) | $11.75 | $11.38 | 1.27 M | $905.32 M |
| 11/07/2024 | $11.84 | $11.63 (-1.77%) | $12.05 | $11.57 | 1.78 M | $914.76 M |
| 11/06/2024 | $12.59 | $11.89 (-5.56%) | $12.98 | $11.30 | 3.92 M | $935.21 M |
| 11/05/2024 | $11.63 | $12.20 (4.9%) | $12.44 | $11.55 | 2.77 M | $959.59 M |
| 11/04/2024 | $11.03 | $11.63 (5.44%) | $11.73 | $11.02 | 2.42 M | $914.76 M |
| 11/01/2024 | $10.45 | $11.01 (5.36%) | $11.04 | $10.41 | 1.81 M | $865.11 M |
| 10/31/2024 | $10.31 | $10.40 (0.87%) | $10.50 | $10.09 | 1.39 M | $817.18 M |
| 10/30/2024 | $10.00 | $10.18 (1.8%) | $10.44 | $10.00 | 1.42 M | $799.89 M |
| 10/29/2024 | $9.87 | $10.03 (1.62%) | $10.27 | $9.77 | 937,950 | $788.11 M |
| 10/28/2024 | $9.92 | $9.96 (0.4%) | $10.10 | $9.81 | 1.34 M | $782.61 M |
| 10/25/2024 | $9.86 | $9.79 (-0.71%) | $9.99 | $9.75 | 1.09 M | $769.25 M |
| 10/24/2024 | $9.83 | $9.73 (-1.02%) | $9.89 | $9.69 | 1.18 M | $764.53 M |
| 10/23/2024 | $9.68 | $9.80 (1.24%) | $9.82 | $9.56 | 916,600 | $770.04 M |
| 10/22/2024 | $9.83 | $9.68 (-1.53%) | $9.84 | $9.56 | 1.16 M | $760.61 M |
| 10/21/2024 | $9.85 | $9.85 (0%) | $10.01 | $9.71 | 1.04 M | $773.96 M |
| 10/18/2024 | $10.06 | $9.85 (-2.09%) | $10.23 | $9.84 | 898,318 | $773.96 M |
| 10/17/2024 | $10.12 | $10.04 (-0.79%) | $10.19 | $9.97 | 1.03 M | $788.89 M |
| 10/16/2024 | $10.36 | $10.17 (-1.83%) | $10.39 | $10.16 | 919,500 | $799.11 M |
| 10/15/2024 | $9.81 | $10.29 (4.89%) | $10.34 | $9.74 | 1.06 M | $808.54 M |
| 10/14/2024 | $9.99 | $9.87 (-1.2%) | $9.99 | $9.74 | 943,532 | $775.54 M |
| 10/11/2024 | $9.99 | $10.04 (0.5%) | $10.07 | $9.90 | 734,800 | $788.89 M |
| 10/10/2024 | $9.90 | $9.97 (0.71%) | $9.99 | $9.72 | 1.01 M | $783.39 M |
| 10/09/2024 | $10.24 | $10.02 (-2.15%) | $10.28 | $9.99 | 931,200 | $787.32 M |
| 10/08/2024 | $10.26 | $10.20 (-0.58%) | $10.37 | $10.15 | 941,122 | $801.47 M |
| 10/07/2024 | $10.53 | $10.32 (-1.99%) | $10.63 | $10.23 | 883,800 | $810.89 M |
| 10/04/2024 | $10.48 | $10.57 (0.86%) | $10.93 | $10.43 | 1.52 M | $830.54 M |
| 10/03/2024 | $10.37 | $10.26 (-1.06%) | $10.44 | $10.05 | 1.22 M | $806.18 M |
| 10/02/2024 | $10.62 | $10.50 (-1.13%) | $10.86 | $10.37 | 1.24 M | $825.04 M |
| 10/01/2024 | $10.72 | $10.69 (-0.28%) | $10.96 | $10.64 | 1.26 M | $839.97 M |
| 09/30/2024 | $11.00 | $10.91 (-0.82%) | $11.20 | $10.85 | 1.89 M | $857.25 M |
| 09/27/2024 | $11.06 | $11.02 (-0.36%) | $11.24 | $11.00 | 1.29 M | $865.90 M |
| 09/26/2024 | $10.85 | $10.84 (-0.09%) | $11.03 | $10.66 | 1.58 M | $851.75 M |
| 09/25/2024 | $10.60 | $10.60 (0%) | $10.74 | $10.53 | 1.62 M | $832.90 M |
| 09/24/2024 | $10.73 | $10.65 (-0.75%) | $10.93 | $10.62 | 1.27 M | $836.82 M |
| 09/23/2024 | $10.57 | $10.61 (0.38%) | $10.64 | $10.30 | 1.65 M | $833.68 M |
| 09/20/2024 | $10.81 | $10.58 (-2.13%) | $10.90 | $10.50 | 3.19 M | $831.32 M |
| 09/19/2024 | $11.23 | $10.96 (-2.4%) | $11.25 | $10.74 | 1.58 M | $861.18 M |
| 09/18/2024 | $11.07 | $10.99 (-0.72%) | $11.53 | $10.93 | 1.63 M | $863.54 M |
| 09/17/2024 | $10.84 | $11.07 (2.12%) | $11.23 | $10.81 | 1.83 M | $869.83 M |
| 09/16/2024 | $10.94 | $10.78 (-1.46%) | $11.10 | $10.67 | 1.02 M | $847.04 M |
| 09/13/2024 | $10.57 | $10.88 (2.93%) | $11.22 | $10.50 | 1.75 M | $854.90 M |
| 09/12/2024 | $10.37 | $10.38 (0.1%) | $10.51 | $10.20 | 1.97 M | $815.61 M |
| 09/11/2024 | $10.00 | $10.26 (2.6%) | $10.36 | $9.89 | 1.18 M | $806.18 M |
| 09/10/2024 | $9.73 | $9.98 (2.57%) | $10.02 | $9.61 | 1.86 M | $784.18 M |
| 09/09/2024 | $9.71 | $9.69 (-0.21%) | $9.88 | $9.61 | 1.87 M | $761.39 M |
| 09/06/2024 | $10.19 | $9.68 (-5%) | $10.24 | $9.66 | 1.98 M | $760.61 M |
| 09/05/2024 | $10.48 | $10.19 (-2.77%) | $10.49 | $10.15 | 1.41 M | $800.68 M |
| 09/04/2024 | $10.19 | $10.44 (2.45%) | $10.70 | $10.07 | 1.99 M | $820.32 M |
| 09/03/2024 | $10.55 | $10.26 (-2.75%) | $10.68 | $10.24 | 1.60 M | $806.18 M |
| 08/30/2024 | $10.60 | $10.56 (-0.38%) | $10.67 | $10.32 | 2.09 M | $829.75 M |
| 08/29/2024 | $10.66 | $10.51 (-1.41%) | $10.83 | $10.47 | 2.70 M | $825.82 M |
| 08/28/2024 | $10.34 | $10.52 (1.74%) | $10.76 | $10.30 | 8.57 M | $826.61 M |
| 08/27/2024 | $10.40 | $10.41 (0.1%) | $10.45 | $10.21 | 2.35 M | $817.97 M |
| 08/26/2024 | $10.63 | $10.41 (-2.07%) | $10.64 | $10.25 | 3.83 M | $817.97 M |
| 08/23/2024 | $10.26 | $10.51 (2.44%) | $10.65 | $10.22 | 2.21 M | $825.82 M |
| 08/22/2024 | $10.48 | $10.24 (-2.29%) | $10.48 | $10.16 | 1.14 M | $804.61 M |
| 08/21/2024 | $10.83 | $10.58 (-2.31%) | $10.92 | $10.56 | 1.17 M | $831.32 M |