Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,042.56 -709.00 (-1.09%) CMC Crypto 200
1,332.65 -63.88 (-4.57%)
National Vision Holdings, Inc. (EYE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.03 | 18.29 | 17.68 | 17.76 | 17.76 | 308,745 |
| 25 Apr 2024 | 17.45 | 17.88 | 17.25 | 17.87 | 17.87 | 1,249,900 |
| 24 Apr 2024 | 18.79 | 18.79 | 17.71 | 17.73 | 17.73 | 1,086,100 |
| 23 Apr 2024 | 18.56 | 18.99 | 18.45 | 18.84 | 18.84 | 676,700 |
| 22 Apr 2024 | 18.82 | 18.86 | 18.24 | 18.44 | 18.44 | 813,000 |
| 19 Apr 2024 | 18.56 | 18.86 | 18.44 | 18.78 | 18.78 | 607,300 |
| 18 Apr 2024 | 18.99 | 19.29 | 18.69 | 18.72 | 18.72 | 706,600 |
| 17 Apr 2024 | 19.03 | 19.49 | 18.91 | 18.98 | 18.98 | 811,800 |
| 16 Apr 2024 | 19.06 | 19.20 | 18.70 | 18.88 | 18.88 | 821,600 |
| 15 Apr 2024 | 19.70 | 20.14 | 19.14 | 19.22 | 19.22 | 959,100 |
| 12 Apr 2024 | 19.51 | 19.79 | 19.28 | 19.52 | 19.52 | 1,036,200 |
| 11 Apr 2024 | 19.31 | 19.65 | 19.01 | 19.64 | 19.64 | 1,208,700 |
| 10 Apr 2024 | 19.90 | 20.07 | 18.42 | 19.13 | 19.13 | 2,516,800 |
| 09 Apr 2024 | 20.45 | 20.71 | 20.23 | 20.62 | 20.62 | 763,800 |
| 08 Apr 2024 | 20.66 | 20.80 | 20.19 | 20.21 | 20.21 | 1,033,500 |
| 05 Apr 2024 | 20.33 | 20.55 | 20.23 | 20.35 | 20.35 | 654,000 |
| 04 Apr 2024 | 20.94 | 21.25 | 20.20 | 20.30 | 20.30 | 1,445,300 |
| 03 Apr 2024 | 20.91 | 20.99 | 20.48 | 20.65 | 20.65 | 1,035,100 |
| 02 Apr 2024 | 21.15 | 21.25 | 20.55 | 20.93 | 20.93 | 1,093,500 |
| 01 Apr 2024 | 22.18 | 22.18 | 21.54 | 21.57 | 21.57 | 801,100 |
| 28 Mar 2024 | 22.08 | 22.47 | 22.03 | 22.16 | 22.16 | 764,300 |
| 27 Mar 2024 | 21.95 | 22.27 | 21.79 | 21.96 | 21.96 | 666,200 |
| 26 Mar 2024 | 21.77 | 22.30 | 21.67 | 21.83 | 21.83 | 704,500 |
| 25 Mar 2024 | 22.27 | 22.70 | 21.49 | 21.59 | 21.59 | 1,180,900 |
| 22 Mar 2024 | 22.82 | 23.13 | 22.07 | 22.14 | 22.14 | 1,035,400 |
| 21 Mar 2024 | 23.02 | 23.26 | 22.53 | 22.92 | 22.92 | 715,100 |
| 20 Mar 2024 | 22.65 | 23.14 | 22.48 | 22.91 | 22.91 | 431,900 |
| 19 Mar 2024 | 22.55 | 22.87 | 22.33 | 22.67 | 22.67 | 744,300 |
| 18 Mar 2024 | 22.84 | 22.96 | 22.36 | 22.76 | 22.76 | 887,700 |
| 15 Mar 2024 | 22.73 | 23.03 | 22.51 | 22.88 | 22.88 | 1,304,100 |
| 14 Mar 2024 | 23.13 | 23.32 | 22.54 | 22.84 | 22.84 | 783,300 |
| 13 Mar 2024 | 23.45 | 24.11 | 23.25 | 23.37 | 23.37 | 822,200 |
| 12 Mar 2024 | 23.23 | 23.85 | 23.01 | 23.55 | 23.55 | 1,085,100 |
| 11 Mar 2024 | 23.65 | 23.94 | 23.01 | 23.25 | 23.25 | 760,100 |
| 08 Mar 2024 | 23.50 | 23.89 | 23.42 | 23.81 | 23.81 | 979,000 |
| 07 Mar 2024 | 22.86 | 23.45 | 22.74 | 23.25 | 23.25 | 583,800 |
| 06 Mar 2024 | 22.67 | 22.78 | 22.33 | 22.66 | 22.66 | 872,200 |
| 05 Mar 2024 | 22.91 | 23.21 | 22.55 | 22.62 | 22.62 | 1,053,800 |
| 04 Mar 2024 | 23.69 | 23.93 | 23.10 | 23.11 | 23.11 | 1,019,000 |
| 01 Mar 2024 | 23.68 | 23.75 | 23.08 | 23.54 | 23.54 | 1,246,700 |
| 29 Feb 2024 | 23.58 | 23.93 | 23.00 | 23.40 | 23.40 | 2,075,600 |
| 28 Feb 2024 | 23.00 | 23.28 | 22.67 | 22.90 | 22.90 | 2,075,600 |
| 27 Feb 2024 | 20.57 | 23.64 | 20.35 | 23.11 | 23.11 | 3,085,200 |
| 26 Feb 2024 | 20.34 | 20.67 | 19.75 | 19.96 | 19.96 | 1,473,200 |
| 23 Feb 2024 | 20.25 | 20.87 | 20.16 | 20.30 | 20.30 | 1,164,700 |
| 22 Feb 2024 | 20.02 | 20.51 | 19.79 | 20.14 | 20.14 | 1,003,000 |
| 21 Feb 2024 | 20.61 | 20.64 | 20.06 | 20.09 | 20.09 | 886,100 |
| 20 Feb 2024 | 20.58 | 20.74 | 20.42 | 20.59 | 20.59 | 981,300 |
| 16 Feb 2024 | 20.76 | 21.09 | 20.38 | 20.87 | 20.87 | 674,500 |
| 15 Feb 2024 | 20.83 | 21.21 | 20.65 | 20.92 | 20.92 | 673,100 |
| 14 Feb 2024 | 19.79 | 20.60 | 19.59 | 20.57 | 20.57 | 1,309,100 |
| 13 Feb 2024 | 19.74 | 20.30 | 19.04 | 19.29 | 19.29 | 834,300 |
| 12 Feb 2024 | 20.28 | 20.80 | 20.25 | 20.64 | 20.64 | 743,600 |
| 09 Feb 2024 | 19.94 | 20.04 | 19.55 | 20.04 | 20.04 | 799,200 |
| 08 Feb 2024 | 19.48 | 20.19 | 19.44 | 19.94 | 19.94 | 738,200 |
| 07 Feb 2024 | 19.92 | 20.00 | 19.36 | 19.42 | 19.42 | 517,800 |
| 06 Feb 2024 | 19.75 | 20.04 | 19.69 | 19.83 | 19.83 | 577,800 |
| 05 Feb 2024 | 19.99 | 20.25 | 19.63 | 19.83 | 19.83 | 803,800 |
| 02 Feb 2024 | 19.62 | 20.57 | 19.34 | 20.23 | 20.23 | 880,300 |
| 01 Feb 2024 | 19.21 | 20.02 | 19.10 | 19.94 | 19.94 | 889,300 |
| 31 Jan 2024 | 19.54 | 19.72 | 18.90 | 19.01 | 19.01 | 853,400 |
| 30 Jan 2024 | 19.48 | 19.81 | 19.31 | 19.52 | 19.52 | 775,800 |
| 29 Jan 2024 | 19.48 | 19.96 | 19.39 | 19.64 | 19.64 | 692,100 |
| 26 Jan 2024 | 19.03 | 19.62 | 19.03 | 19.42 | 19.42 | 860,400 |
| 25 Jan 2024 | 18.66 | 18.81 | 18.25 | 18.80 | 18.80 | 1,367,500 |
| 24 Jan 2024 | 19.04 | 19.04 | 18.43 | 18.45 | 18.45 | 959,800 |
| 23 Jan 2024 | 19.99 | 20.15 | 18.59 | 18.80 | 18.80 | 911,100 |
| 22 Jan 2024 | 19.53 | 19.82 | 19.22 | 19.74 | 19.74 | 705,700 |
| 19 Jan 2024 | 19.65 | 19.75 | 19.26 | 19.35 | 19.35 | 759,100 |
| 18 Jan 2024 | 19.81 | 20.07 | 19.57 | 19.61 | 19.61 | 640,800 |
| 17 Jan 2024 | 20.07 | 20.35 | 19.55 | 19.59 | 19.59 | 871,300 |
| 16 Jan 2024 | 20.39 | 20.57 | 20.05 | 20.44 | 20.44 | 805,300 |
| 12 Jan 2024 | 21.03 | 21.19 | 20.64 | 20.71 | 20.71 | 593,600 |
| 11 Jan 2024 | 20.84 | 20.84 | 20.33 | 20.66 | 20.66 | 946,600 |
| 10 Jan 2024 | 20.45 | 21.02 | 20.36 | 20.98 | 20.98 | 627,400 |
| 09 Jan 2024 | 20.71 | 20.82 | 20.24 | 20.43 | 20.43 | 599,000 |
| 08 Jan 2024 | 20.20 | 21.00 | 20.15 | 20.98 | 20.98 | 924,000 |
| 05 Jan 2024 | 20.10 | 20.63 | 20.10 | 20.14 | 20.14 | 651,800 |
| 04 Jan 2024 | 20.47 | 20.70 | 19.88 | 20.32 | 20.32 | 1,018,500 |
| 03 Jan 2024 | 21.07 | 21.07 | 20.08 | 20.29 | 20.29 | 1,530,300 |
| 02 Jan 2024 | 20.68 | 21.79 | 20.33 | 21.25 | 21.25 | 1,171,300 |
| 29 Dec 2023 | 21.31 | 21.54 | 20.92 | 20.93 | 20.93 | 966,700 |
| 28 Dec 2023 | 20.99 | 21.39 | 20.91 | 21.38 | 21.38 | 712,800 |
| 27 Dec 2023 | 20.91 | 21.34 | 20.64 | 21.11 | 21.11 | 894,100 |
| 26 Dec 2023 | 20.05 | 21.09 | 20.03 | 20.76 | 20.76 | 1,032,200 |
| 22 Dec 2023 | 20.28 | 20.59 | 19.78 | 19.91 | 19.91 | 716,700 |
| 21 Dec 2023 | 19.91 | 20.49 | 19.78 | 20.41 | 20.41 | 579,100 |
| 20 Dec 2023 | 19.94 | 20.41 | 19.68 | 19.68 | 19.68 | 998,700 |
| 19 Dec 2023 | 19.82 | 20.17 | 19.76 | 20.06 | 20.06 | 862,500 |
| 18 Dec 2023 | 19.79 | 20.37 | 19.34 | 19.76 | 19.76 | 711,600 |
| 15 Dec 2023 | 20.54 | 20.74 | 19.69 | 19.72 | 19.72 | 1,744,800 |
| 14 Dec 2023 | 20.25 | 21.05 | 19.93 | 20.31 | 20.31 | 1,493,100 |
| 13 Dec 2023 | 18.81 | 19.71 | 18.60 | 19.69 | 19.69 | 1,239,900 |
| 12 Dec 2023 | 18.99 | 19.01 | 18.50 | 18.69 | 18.69 | 719,300 |
| 11 Dec 2023 | 18.81 | 19.10 | 18.62 | 19.02 | 19.02 | 948,700 |
| 08 Dec 2023 | 19.45 | 19.51 | 18.52 | 18.78 | 18.78 | 599,200 |
| 07 Dec 2023 | 19.27 | 19.78 | 19.09 | 19.45 | 19.45 | 809,000 |
| 06 Dec 2023 | 18.87 | 19.46 | 18.83 | 19.29 | 19.29 | 806,000 |
| 05 Dec 2023 | 18.81 | 18.97 | 18.46 | 18.61 | 18.61 | 896,300 |
| 04 Dec 2023 | 19.03 | 19.48 | 19.00 | 19.02 | 19.02 | 860,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.