Vera Bradley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	3.70	3.81	3.67	3.75	3.75	0.81%	200,754
Apr 8, 2026	3.93	3.93	3.59	3.72	3.72	-1.85%	176,590
Apr 7, 2026	3.49	3.93	3.49	3.79	3.79	7.98%	983,891
Apr 6, 2026	3.39	3.62	3.34	3.51	3.51	3.54%	662,660
Apr 2, 2026	3.21	3.41	3.16	3.39	3.39	4.95%	185,762
Apr 1, 2026	3.16	3.27	3.10	3.23	3.23	2.22%	129,193
Mar 31, 2026	3.03	3.18	2.99	3.16	3.16	4.64%	175,343
Mar 30, 2026	3.18	3.29	2.94	3.02	3.02	-5.92%	437,302
Mar 27, 2026	3.44	3.44	3.18	3.21	3.21	-7.76%	229,213
Mar 26, 2026	3.41	3.55	3.40	3.48	3.48	1.46%	163,675
Mar 25, 2026	3.44	3.50	3.35	3.43	3.43	-	182,948
Mar 24, 2026	3.38	3.49	3.30	3.43	3.43	0.88%	122,860
Mar 23, 2026	3.36	3.46	3.28	3.40	3.40	2.10%	138,764
Mar 20, 2026	3.61	3.61	3.26	3.33	3.33	-7.50%	309,531
Mar 19, 2026	3.51	3.80	3.43	3.60	3.60	1.98%	455,574
Mar 18, 2026	3.23	3.58	3.15	3.53	3.53	7.95%	391,495
Mar 17, 2026	3.29	3.40	3.13	3.27	3.27	-0.61%	393,700
Mar 16, 2026	3.42	3.49	3.18	3.29	3.29	-5.46%	607,701
Mar 13, 2026	3.40	3.70	3.38	3.48	3.48	2.96%	951,639
Mar 12, 2026	2.99	3.60	2.97	3.38	3.38	35.74%	4,590,251
Mar 11, 2026	2.61	2.65	2.45	2.49	2.49	-5.68%	479,142
Mar 10, 2026	2.56	2.82	2.51	2.64	2.64	1.93%	308,833
Mar 9, 2026	2.61	2.67	2.50	2.59	2.59	-2.63%	214,771
Mar 6, 2026	2.59	2.70	2.57	2.66	2.66	1.92%	192,474
Mar 5, 2026	2.66	2.70	2.59	2.61	2.61	-2.25%	175,716
Mar 4, 2026	2.50	2.74	2.50	2.67	2.67	6.80%	218,036
Mar 3, 2026	2.56	2.56	2.44	2.50	2.50	-3.85%	222,054
Mar 2, 2026	2.60	2.64	2.45	2.60	2.60	-1.52%	154,388
Feb 27, 2026	2.73	2.73	2.62	2.64	2.64	-4.00%	55,970
Feb 26, 2026	2.67	2.77	2.59	2.75	2.75	1.48%	92,088
Feb 25, 2026	2.73	2.75	2.65	2.71	2.71	-2.17%	65,199
Feb 24, 2026	2.84	2.88	2.74	2.77	2.77	-2.46%	76,311
Feb 23, 2026	2.80	2.89	2.70	2.84	2.84	-	353,372
Feb 20, 2026	2.81	2.90	2.78	2.84	2.84	1.07%	227,739
Feb 19, 2026	2.88	2.90	2.72	2.81	2.81	-2.43%	104,788
Feb 18, 2026	2.69	2.92	2.69	2.88	2.88	6.67%	210,081
Feb 17, 2026	2.68	2.75	2.54	2.70	2.70	0.75%	153,912
Feb 13, 2026	2.60	2.77	2.56	2.68	2.68	3.08%	197,335
Feb 12, 2026	2.75	2.75	2.58	2.60	2.60	-4.41%	178,812
Feb 11, 2026	2.63	2.75	2.60	2.72	2.72	4.21%	158,554
Feb 10, 2026	2.60	2.65	2.55	2.61	2.61	1.16%	98,350
Feb 9, 2026	2.54	2.63	2.52	2.58	2.58	1.98%	95,537
Feb 6, 2026	2.57	2.63	2.52	2.53	2.53	-1.56%	78,552
Feb 5, 2026	2.70	2.70	2.54	2.57	2.57	-6.55%	354,466
Feb 4, 2026	2.65	2.80	2.61	2.75	2.75	4.56%	263,117
Feb 3, 2026	2.57	2.66	2.49	2.63	2.63	3.54%	179,336
Feb 2, 2026	2.40	2.60	2.39	2.54	2.54	5.83%	233,422
Jan 30, 2026	2.35	2.44	2.33	2.40	2.40	3.00%	165,095
Jan 29, 2026	2.36	2.40	2.26	2.33	2.33	-1.27%	343,195
Jan 28, 2026	2.39	2.39	2.26	2.36	2.36	0.21%	234,493