-
5 DAY PERFORMANCE
+6.45% -
1 MONTH PERFORMANCE
-0.63% -
3 MONTH PERFORMANCE
-16.22% -
6 MONTH PERFORMANCE
-51.70% -
YEAR-TO-DATE PERFORMANCE
-47.20% -
1 YEAR PERFORMANCE
-33.15%
National Vision Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $10.84 | $11.07 (2.08%) | $11.23 | $10.83 | 826,269 | $867.08 M |
| 09/16/2024 | $10.94 | $10.78 (-1.46%) | $11.10 | $10.67 | 983,832 | $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 |
| 08/20/2024 | $10.78 | $10.65 (-1.21%) | $10.81 | $10.48 | 1.28 M | $836.82 M |
| 08/19/2024 | $11.01 | $10.79 (-2%) | $11.09 | $10.74 | 2.68 M | $847.82 M |
| 08/16/2024 | $11.04 | $11.12 (0.72%) | $11.25 | $10.90 | 1.73 M | $873.75 M |
| 08/15/2024 | $11.04 | $11.05 (0.09%) | $11.23 | $10.89 | 4.19 M | $868.25 M |
| 08/14/2024 | $10.66 | $10.45 (-1.97%) | $10.68 | $10.18 | 2.37 M | $821.11 M |
| 08/13/2024 | $10.33 | $10.61 (2.71%) | $10.69 | $10.19 | 2.24 M | $833.68 M |
| 08/12/2024 | $10.25 | $10.32 (0.68%) | $10.48 | $10.23 | 2.55 M | $810.89 M |
| 08/09/2024 | $10.82 | $10.28 (-4.99%) | $10.82 | $10.23 | 3.70 M | $807.75 M |
| 08/08/2024 | $10.73 | $10.94 (1.96%) | $11.34 | $10.26 | 4.53 M | $859.61 M |
| 08/07/2024 | $12.52 | $10.93 (-12.7%) | $13.53 | $10.84 | 8.85 M | $858.82 M |
| 08/06/2024 | $13.46 | $13.96 (3.71%) | $14.07 | $13.25 | 2.77 M | $1.10 B |
| 08/05/2024 | $12.48 | $13.61 (9.05%) | $13.95 | $12.36 | 2.21 M | $1.07 B |
| 08/02/2024 | $13.20 | $13.20 (0%) | $13.26 | $12.82 | 1.14 M | $1.03 B |
| 08/01/2024 | $14.32 | $13.58 (-5.17%) | $14.42 | $13.48 | 1.12 M | $1.06 B |
| 07/31/2024 | $14.10 | $14.46 (2.55%) | $14.93 | $13.81 | 1.28 M | $1.13 B |
| 07/30/2024 | $14.08 | $14.11 (0.21%) | $14.16 | $13.91 | 542,400 | $1.11 B |
| 07/29/2024 | $14.44 | $13.98 (-3.19%) | $14.50 | $13.81 | 860,100 | $1.10 B |
| 07/26/2024 | $14.21 | $14.40 (1.34%) | $14.57 | $14.03 | 1.24 M | $1.13 B |
| 07/25/2024 | $13.34 | $13.91 (4.27%) | $14.06 | $13.34 | 1.39 M | $1.09 B |
| 07/24/2024 | $13.16 | $13.24 (0.61%) | $13.58 | $13.07 | 1.12 M | $1.04 B |
| 07/23/2024 | $13.31 | $13.30 (-0.08%) | $13.57 | $12.96 | 1.33 M | $1.04 B |
| 07/22/2024 | $13.14 | $13.21 (0.53%) | $13.39 | $12.76 | 1.19 M | $1.04 B |
| 07/19/2024 | $13.62 | $13.11 (-3.74%) | $13.62 | $13.04 | 1.16 M | $1.03 B |
| 07/18/2024 | $14.10 | $13.65 (-3.19%) | $14.43 | $13.61 | 1.37 M | $1.07 B |
| 07/17/2024 | $13.63 | $14.17 (3.96%) | $14.22 | $13.47 | 2.40 M | $1.11 B |
| 07/16/2024 | $12.90 | $13.78 (6.82%) | $13.95 | $12.82 | 2.58 M | $1.08 B |
| 07/15/2024 | $12.70 | $12.68 (-0.16%) | $13.01 | $12.55 | 1.48 M | $993.91 M |
| 07/12/2024 | $13.20 | $12.67 (-4.02%) | $13.24 | $12.48 | 1.72 M | $993.13 M |
| 07/11/2024 | $12.54 | $12.99 (3.59%) | $13.02 | $12.36 | 3.63 M | $1.02 B |
| 07/10/2024 | $12.37 | $12.12 (-2.02%) | $12.37 | $11.91 | 3.85 M | $950.01 M |
| 07/09/2024 | $12.72 | $12.35 (-2.91%) | $12.73 | $12.25 | 1.90 M | $968.04 M |
| 07/08/2024 | $12.33 | $12.79 (3.73%) | $12.86 | $12.31 | 1.19 M | $1.00 B |
| 07/05/2024 | $12.46 | $12.26 (-1.61%) | $12.66 | $12.25 | 5.66 M | $960.99 M |
| 07/03/2024 | $12.48 | $12.43 (-0.4%) | $12.62 | $12.31 | 4.31 M | $974.31 M |
| 07/02/2024 | $12.67 | $12.48 (-1.5%) | $12.80 | $12.42 | 850,087 | $978.23 M |
| 07/01/2024 | $13.19 | $12.67 (-3.94%) | $13.34 | $12.56 | 983,770 | $993.13 M |
| 06/28/2024 | $12.79 | $13.09 (2.35%) | $13.14 | $12.65 | 2.54 M | $1.03 B |
| 06/27/2024 | $12.53 | $12.67 (1.12%) | $12.74 | $12.24 | 876,138 | $993.13 M |
| 06/26/2024 | $12.78 | $12.59 (-1.49%) | $12.81 | $12.58 | 1.23 M | $986.85 M |
| 06/25/2024 | $12.81 | $12.80 (-0.08%) | $12.95 | $12.66 | 1.11 M | $1.00 B |
| 06/24/2024 | $12.98 | $12.92 (-0.46%) | $13.11 | $12.83 | 986,046 | $1.01 B |
| 06/21/2024 | $13.41 | $13.00 (-3.06%) | $13.47 | $12.98 | 2.61 M | $1.02 B |
| 06/20/2024 | $12.87 | $13.41 (4.2%) | $13.53 | $12.80 | 1.33 M | $1.05 B |
| 06/18/2024 | $13.05 | $12.98 (-0.54%) | $13.21 | $12.87 | 997,476 | $1.02 B |
| 06/17/2024 | $13.31 | $13.19 (-0.9%) | $13.45 | $13.04 | 1.43 M | $1.03 B |