Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
1.780
-0.090 (-4.81%)
At close: Jun 13, 2025, 4:00 PM
1.900
+0.120 (6.74%)
After-hours: Jun 13, 2025, 7:53 PM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.81 | 1.84 | 1.71 | 1.78 | 1.78 | -4.81% | 518,840 |
| Jun 12, 2025 | 1.85 | 1.95 | 1.82 | 1.87 | 1.87 | -1.58% | 782,587 |
| Jun 11, 2025 | 2.19 | 2.19 | 1.78 | 1.90 | 1.90 | -19.15% | 1,607,747 |
| Jun 10, 2025 | 2.75 | 2.83 | 2.32 | 2.35 | 2.35 | -8.91% | 659,676 |
| Jun 9, 2025 | 2.18 | 2.59 | 2.18 | 2.58 | 2.58 | 20.56% | 705,694 |
| Jun 6, 2025 | 2.18 | 2.20 | 2.09 | 2.14 | 2.14 | -0.47% | 449,024 |
| Jun 5, 2025 | 2.22 | 2.23 | 2.12 | 2.15 | 2.15 | -3.15% | 138,934 |
| Jun 4, 2025 | 2.24 | 2.24 | 2.14 | 2.22 | 2.22 | -1.33% | 144,807 |
| Jun 3, 2025 | 2.07 | 2.37 | 2.01 | 2.25 | 2.25 | 10.29% | 742,855 |
| Jun 2, 2025 | 2.00 | 2.06 | 1.95 | 2.04 | 2.04 | 0.99% | 252,448 |
| May 30, 2025 | 2.09 | 2.09 | 1.99 | 2.02 | 2.02 | -4.27% | 174,104 |
| May 29, 2025 | 2.06 | 2.11 | 1.98 | 2.11 | 2.11 | 4.46% | 137,895 |
| May 28, 2025 | 2.12 | 2.12 | 1.99 | 2.02 | 2.02 | -3.81% | 125,943 |
| May 27, 2025 | 2.05 | 2.12 | 2.02 | 2.10 | 2.10 | 3.45% | 124,332 |
| May 23, 2025 | 2.08 | 2.11 | 1.98 | 2.03 | 2.03 | -5.14% | 88,109 |
| May 22, 2025 | 2.01 | 2.15 | 2.01 | 2.14 | 2.14 | 6.47% | 229,030 |
| May 21, 2025 | 2.06 | 2.13 | 1.98 | 2.01 | 2.01 | -5.19% | 119,868 |
| May 20, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 2.42% | 199,918 |
| May 19, 2025 | 2.06 | 2.11 | 1.98 | 2.07 | 2.07 | -0.48% | 201,709 |
| May 16, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -1.42% | 137,982 |
| May 15, 2025 | 2.10 | 2.11 | 2.02 | 2.11 | 2.11 | 0.96% | 143,055 |
| May 14, 2025 | 2.06 | 2.11 | 2.04 | 2.09 | 2.09 | 0.97% | 146,476 |
| May 13, 2025 | 2.11 | 2.13 | 2.06 | 2.07 | 2.07 | -0.96% | 102,711 |
| May 12, 2025 | 1.95 | 2.18 | 1.95 | 2.09 | 2.09 | 11.76% | 280,829 |
| May 9, 2025 | 1.94 | 1.97 | 1.86 | 1.87 | 1.87 | -4.59% | 82,746 |
| May 8, 2025 | 1.90 | 2.04 | 1.87 | 1.96 | 1.96 | 4.26% | 128,076 |
| May 7, 2025 | 1.74 | 1.90 | 1.72 | 1.88 | 1.88 | 8.67% | 207,065 |
| May 6, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -6.49% | 125,636 |
| May 5, 2025 | 1.97 | 2.00 | 1.85 | 1.85 | 1.85 | -6.57% | 134,139 |
| May 2, 2025 | 1.94 | 1.99 | 1.88 | 1.98 | 1.98 | 4.21% | 80,116 |
| May 1, 2025 | 1.95 | 1.98 | 1.86 | 1.90 | 1.90 | -2.56% | 185,818 |
| Apr 30, 2025 | 1.90 | 1.97 | 1.82 | 1.95 | 1.95 | - | 171,711 |
| Apr 29, 2025 | 1.90 | 1.97 | 1.88 | 1.95 | 1.95 | 1.04% | 131,720 |
| Apr 28, 2025 | 1.96 | 2.00 | 1.89 | 1.93 | 1.93 | -0.52% | 139,456 |
| Apr 25, 2025 | 2.07 | 2.07 | 1.89 | 1.94 | 1.94 | -6.28% | 233,486 |
| Apr 24, 2025 | 1.99 | 2.09 | 1.97 | 2.07 | 2.07 | 3.50% | 177,694 |
| Apr 23, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | 7.24% | 264,317 |
| Apr 22, 2025 | 1.89 | 1.92 | 1.84 | 1.87 | 1.87 | 0.81% | 222,059 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.73 | 1.85 | 1.85 | -4.15% | 164,232 |
| Apr 17, 2025 | 1.80 | 1.95 | 1.80 | 1.93 | 1.93 | 7.22% | 315,191 |
| Apr 16, 2025 | 1.82 | 1.92 | 1.73 | 1.80 | 1.80 | -1.10% | 451,361 |
| Apr 15, 2025 | 1.95 | 1.99 | 1.78 | 1.82 | 1.82 | -7.61% | 361,225 |
| Apr 14, 2025 | 2.15 | 2.15 | 1.91 | 1.97 | 1.97 | -6.41% | 329,768 |
| Apr 11, 2025 | 2.08 | 2.12 | 2.01 | 2.11 | 2.11 | -0.24% | 130,866 |
| Apr 10, 2025 | 2.14 | 2.15 | 1.99 | 2.11 | 2.11 | -5.80% | 164,844 |
| Apr 9, 2025 | 1.98 | 2.26 | 1.96 | 2.24 | 2.24 | 13.13% | 285,974 |
| Apr 8, 2025 | 2.24 | 2.24 | 1.92 | 1.98 | 1.98 | -7.04% | 223,065 |
| Apr 7, 2025 | 2.04 | 2.25 | 2.00 | 2.13 | 2.13 | -0.23% | 351,709 |
| Apr 4, 2025 | 2.00 | 2.15 | 1.89 | 2.14 | 2.14 | 4.15% | 285,560 |
| Apr 3, 2025 | 2.20 | 2.20 | 2.03 | 2.05 | 2.05 | -10.68% | 256,243 |