NASDAQ:EYE | Historical Stock Price | National Vision Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.20$13.71$20.43$30.45$45.38$67.642017-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.43$32.43373,000——
2019-12-30$32.21$32.21440,300——
2019-12-27$33.10$33.10221,000——
2019-12-26$32.84$32.84364,800——
2019-12-24$33.13$33.13272,200——
2019-12-23$32.93$32.93465,900——
2019-12-20$33.00$33.00927,300——
2019-12-19$32.93$32.93987,900——
2019-12-18$32.57$32.571,009,400——
2019-12-17$31.97$31.97410,600——
2019-12-16$31.59$31.59418,400——
2019-12-13$31.53$31.53519,800——
2019-12-12$31.76$31.76508,400——
2019-12-11$30.63$30.63458,700——
2019-12-10$30.10$30.10385,500——
2019-12-09$30.38$30.38431,600——
2019-12-06$30.74$30.74341,000——
2019-12-05$30.22$30.22500,000——
2019-12-04$29.92$29.92542,900——
2019-12-03$29.62$29.62535,600——
2019-12-02$30.24$30.24616,000——
2019-11-29$30.20$30.20356,900——
2019-11-27$30.33$30.33486,700——
2019-11-26$30.20$30.20692,700——
2019-11-25$29.83$29.83627,700——
2019-11-22$28.89$28.89631,100——
2019-11-21$28.45$28.45715,900——
2019-11-20$27.95$27.951,123,700——
2019-11-19$27.24$27.24346,500——
2019-11-18$27.33$27.33510,300——
2019-11-15$27.59$27.59640,700——
2019-11-14$27.03$27.03581,100——
2019-11-13$26.65$26.65470,000——
2019-11-12$27.03$27.03902,700——
2019-11-11$26.79$26.79751,100——
2019-11-08$27.75$27.751,040,100——
2019-11-07$29.71$29.712,684,400——
2019-11-06$24.83$24.83936,100——
2019-11-05$25.15$25.15803,000——
2019-11-04$24.00$24.00731,400——
2019-11-01$23.62$23.62573,300——
2019-10-31$23.80$23.80567,400——
2019-10-30$24.03$24.03448,800——
2019-10-29$24.12$24.12459,500——
2019-10-28$24.14$24.14467,000——
2019-10-25$23.86$23.86390,300——
2019-10-24$23.79$23.79594,300——
2019-10-23$23.63$23.63433,400——
2019-10-22$23.32$23.32544,500——
2019-10-21$23.15$23.15653,500——
2019-10-18$22.99$22.99572,400——
2019-10-17$23.90$23.90631,100——
2019-10-16$23.93$23.93626,200——
2019-10-15$24.44$24.44718,200——
2019-10-14$23.83$23.83636,000——
2019-10-11$23.93$23.93727,100——
2019-10-10$23.27$23.27470,600——
2019-10-09$22.86$22.86377,700——
2019-10-08$22.75$22.75881,700——
2019-10-07$22.97$22.97769,400——
2019-10-04$23.92$23.921,041,200——
2019-10-03$23.06$23.061,706,800——
2019-10-02$24.58$24.581,317,500——
2019-10-01$25.05$25.051,451,700——
2019-09-30$24.07$24.07793,100——
2019-09-27$23.93$23.931,555,500——
2019-09-26$24.15$24.15835,800——
2019-09-25$24.96$24.96592,200——
2019-09-24$24.73$24.73594,900——
2019-09-23$24.78$24.78948,400——
2019-09-20$24.93$24.932,676,100——
2019-09-19$25.66$25.66929,900——
2019-09-18$26.57$26.571,114,500——
2019-09-17$26.94$26.941,287,300——
2019-09-16$27.77$27.771,457,500——
2019-09-13$30.65$30.65854,500——
2019-09-12$31.40$31.401,296,200——
2019-09-11$32.22$32.221,521,300——
2019-09-10$30.35$30.352,324,600——
2019-09-09$27.90$27.901,672,400——
2019-09-06$27.24$27.24483,200——
2019-09-05$27.58$27.581,314,700——
2019-09-04$27.89$27.89801,900——
2019-09-03$27.62$27.62725,300——
2019-08-30$28.36$28.361,134,100——
2019-08-29$28.83$28.831,260,000——
2019-08-28$27.71$27.711,348,900——
2019-08-27$26.99$26.99707,400——
2019-08-26$27.26$27.26626,900——
2019-08-23$26.93$26.931,451,800——
2019-08-22$28.74$28.741,140,500——
2019-08-21$28.28$28.281,064,300——
2019-08-20$27.83$27.83729,100——
2019-08-19$27.50$27.501,069,000——
2019-08-16$27.72$27.721,332,600——
2019-08-15$28.78$28.781,229,800——
2019-08-14$28.77$28.771,516,600——
2019-08-13$30.02$30.021,267,600——
2019-08-12$30.70$30.702,610,300——
2019-08-09$31.25$31.251,404,200——
2019-08-08$31.80$31.805,653,300——
2019-08-07$31.36$31.361,185,200——
2019-08-06$29.79$29.791,324,300——
2019-08-05$28.97$28.971,005,100——
2019-08-02$29.81$29.81622,600——
2019-08-01$30.38$30.38830,100——
2019-07-31$31.59$31.59747,100——
2019-07-30$31.19$31.19663,600——
2019-07-29$31.73$31.73705,000——
2019-07-26$32.34$32.34413,800——
2019-07-25$32.20$32.20451,700——
2019-07-24$32.10$32.10681,300——
2019-07-23$31.15$31.15435,100——
2019-07-22$31.25$31.25393,100——
2019-07-19$31.70$31.70554,500——
2019-07-18$32.05$32.05483,600——
2019-07-17$31.69$31.69610,700——
2019-07-16$31.44$31.44417,200——
2019-07-15$30.94$30.94748,600——
2019-07-12$31.42$31.42551,200——
2019-07-11$31.13$31.13387,800——
2019-07-10$30.81$30.81902,300——
2019-07-09$30.34$30.34539,900——
2019-07-08$30.63$30.63701,700——
2019-07-05$30.05$30.05386,700——
2019-07-03$29.97$29.97278,900——
2019-07-02$29.82$29.82603,500——
2019-07-01$29.81$29.81902,900——
2019-06-28$30.73$30.731,904,900——
2019-06-27$31.47$31.47516,200——
2019-06-26$31.04$31.04408,200——
2019-06-25$30.85$30.85575,800——
2019-06-24$31.32$31.32711,200——
2019-06-21$31.95$31.95817,500——
2019-06-20$31.71$31.71802,800——
2019-06-19$30.95$30.951,035,900——
2019-06-18$30.81$30.81600,100——
2019-06-17$30.48$30.48882,900——
2019-06-14$30.04$30.04833,800——
2019-06-13$30.26$30.261,057,000——
2019-06-12$28.32$28.32806,800——
2019-06-11$28.48$28.481,290,000——
2019-06-10$27.56$27.56846,800——
2019-06-07$26.19$26.191,045,200——
2019-06-06$26.42$26.42875,200——
2019-06-05$27.28$27.28750,200——
2019-06-04$27.10$27.10883,200——
2019-06-03$25.76$25.761,029,300——
2019-05-31$27.23$27.23630,000——
2019-05-30$27.50$27.50747,700——
2019-05-29$27.71$27.711,088,300——
2019-05-28$27.36$27.36877,600——
2019-05-24$28.86$28.861,011,200——
2019-05-23$28.34$28.34640,700——
2019-05-22$27.84$27.84581,200——
2019-05-21$27.46$27.46898,900——
2019-05-20$26.63$26.63610,700——
2019-05-17$27.11$27.111,062,300——
2019-05-16$27.56$27.56826,300——
2019-05-15$27.70$27.701,222,100——
2019-05-14$27.20$27.20632,500——
2019-05-13$26.50$26.50902,600——
2019-05-10$27.46$27.46878,300——
2019-05-09$27.49$27.491,553,000——
2019-05-08$26.59$26.59815,100——
2019-05-07$26.24$26.24952,600——
2019-05-06$27.45$27.45735,200——
2019-05-03$27.72$27.72750,800——
2019-05-02$27.05$27.05856,000——
2019-05-01$26.80$26.80888,000——
2019-04-30$27.00$27.001,433,200——
2019-04-29$27.78$27.78904,300——
2019-04-26$28.14$28.141,527,500——
2019-04-25$29.16$29.16312,200——
2019-04-24$29.21$29.21690,100——
2019-04-23$29.10$29.10569,800——
2019-04-22$28.55$28.552,719,200——
2019-04-18$28.38$28.38827,300——
2019-04-17$28.63$28.63675,300——
2019-04-16$29.20$29.20470,500——
2019-04-15$29.25$29.251,117,500——
2019-04-12$29.12$29.12586,300——
2019-04-11$29.56$29.56713,600——
2019-04-10$29.58$29.581,025,400——
2019-04-09$29.49$29.49423,200——
2019-04-08$29.93$29.93611,200——
2019-04-05$30.40$30.40511,500——
2019-04-04$30.51$30.51467,200——
2019-04-03$30.17$30.17652,100——
2019-04-02$30.45$30.451,068,900——
2019-04-01$31.98$31.98578,700——
2019-03-29$31.43$31.43414,600——
2019-03-28$31.24$31.24504,800——
2019-03-27$31.28$31.28923,900——
2019-03-26$30.05$30.05661,200——
2019-03-25$29.38$29.38406,200——
2019-03-22$29.07$29.07458,100——
2019-03-21$29.75$29.75641,700——
2019-03-20$28.93$28.93694,200——
2019-03-19$29.83$29.83608,400——
2019-03-18$30.17$30.17714,200——
2019-03-15$30.50$30.501,283,100——
2019-03-14$31.09$31.09557,800——
2019-03-13$31.62$31.621,028,000——
2019-03-12$30.72$30.72431,500——
2019-03-11$31.30$31.30539,900——
2019-03-08$30.44$30.44903,800——
2019-03-07$31.18$31.18633,400——
2019-03-06$31.41$31.41725,700——
2019-03-05$32.10$32.10672,800——
2019-03-04$33.01$33.01731,600——
2019-03-01$35.19$35.19562,300——
2019-02-28$33.60$33.601,085,800——
2019-02-27$32.95$32.951,236,200——
2019-02-26$34.06$34.06929,500——
2019-02-25$32.97$32.97524,800——
2019-02-22$33.69$33.69372,000——
2019-02-21$33.41$33.41419,900——
2019-02-20$34.18$34.18469,400——
2019-02-19$33.48$33.48429,200——
2019-02-15$34.00$34.00504,400——
2019-02-14$33.31$33.31515,200——
2019-02-13$33.42$33.42402,600——
2019-02-12$32.94$32.94363,500——
2019-02-11$31.78$31.78470,500——
2019-02-08$31.77$31.77286,100——
2019-02-07$31.72$31.72458,100——
2019-02-06$31.38$31.38362,700——
2019-02-05$32.51$32.51416,200——
2019-02-04$31.55$31.55503,500——
2019-02-01$31.86$31.86330,500——
2019-01-31$31.76$31.76492,800——
2019-01-30$31.37$31.37331,700——
2019-01-29$31.59$31.59359,100——
2019-01-28$31.74$31.74490,100——
2019-01-25$32.85$32.85397,800——
2019-01-24$32.45$32.45338,700——
2019-01-23$31.87$31.87538,200——
2019-01-22$31.97$31.97679,700——
2019-01-18$33.25$33.25972,700——
2019-01-17$32.54$32.54807,800——
2019-01-16$31.91$31.91950,900——
2019-01-15$30.60$30.60439,500——
2019-01-14$30.42$30.42684,700——
2019-01-11$30.92$30.921,586,400——
2019-01-10$29.35$29.35783,700——
2019-01-09$29.57$29.57525,100——
2019-01-08$29.13$29.13829,700——
2019-01-07$28.63$28.63997,100——
2019-01-04$27.73$27.73765,500——
2019-01-03$27.19$27.19571,900——
2019-01-02$27.94$27.94509,200——