Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
5.27
+0.20 (3.94%)
Nov 21, 2024, 4:00 PM EST - Market closed

Vera Bradley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.055.084.965.075.070.20%99,466
Nov 19, 20245.115.135.035.065.06-1.94%147,445
Nov 18, 20245.195.215.115.165.16-0.19%116,880
Nov 15, 20245.275.305.145.175.17-1.52%177,811
Nov 14, 20245.295.345.215.255.25-0.57%94,624
Nov 13, 20245.395.445.285.285.28-1.49%126,567
Nov 12, 20245.435.495.355.365.36-1.11%181,805
Nov 11, 20245.455.465.335.425.420.37%401,376
Nov 8, 20245.435.585.365.405.40-0.37%255,344
Nov 7, 20245.305.515.305.425.422.85%194,810
Nov 6, 20245.455.605.255.275.272.53%304,784
Nov 5, 20245.045.145.045.145.141.38%137,956
Nov 4, 20245.075.145.035.075.070.60%120,725
Nov 1, 20245.035.105.005.045.040.60%131,223
Oct 31, 20245.205.295.005.015.01-3.84%180,382
Oct 30, 20245.225.395.175.215.21-0.38%209,013
Oct 29, 20245.285.315.195.235.23-1.88%162,853
Oct 28, 20245.235.435.185.335.332.70%186,612
Oct 25, 20245.245.315.165.195.19-125,663
Oct 24, 20245.265.305.165.195.19-0.57%131,113
Oct 23, 20245.115.225.105.225.221.16%160,664
Oct 22, 20245.155.195.085.165.16-0.39%147,117
Oct 21, 20245.345.345.185.185.18-3.00%162,376
Oct 18, 20245.435.435.285.345.34-1.29%328,602
Oct 17, 20245.515.515.315.415.41-2.17%185,063
Oct 16, 20245.625.655.525.535.53-0.72%205,078
Oct 15, 20245.535.675.525.575.57-0.18%436,164
Oct 14, 20245.255.685.215.585.587.72%340,627
Oct 11, 20245.165.265.155.185.180.78%246,894
Oct 10, 20245.035.154.965.145.140.98%1,147,607
Oct 9, 20245.085.165.055.095.09-144,799
Oct 8, 20245.095.104.995.095.090.20%186,948
Oct 7, 20245.155.155.015.085.08-1.36%133,341
Oct 4, 20245.165.255.125.155.150.98%377,327
Oct 3, 20244.985.144.875.105.101.59%227,471
Oct 2, 20245.025.144.995.025.02-0.40%361,593
Oct 1, 20245.455.454.975.045.04-7.69%777,334
Sep 30, 20245.525.585.405.465.46-1.27%345,144
Sep 27, 20245.465.625.445.535.531.84%346,782
Sep 26, 20245.375.475.375.435.432.07%363,312
Sep 25, 20245.445.445.225.325.32-1.48%505,026
Sep 24, 20245.455.505.325.405.40-0.18%432,410
Sep 23, 20245.395.445.325.415.410.56%449,934
Sep 20, 20245.375.425.325.385.38-0.55%768,950
Sep 19, 20245.465.505.315.415.411.98%396,963
Sep 18, 20245.105.385.105.315.314.22%576,079
Sep 17, 20244.935.154.875.095.093.67%910,670
Sep 16, 20244.894.954.824.914.910.41%528,982
Sep 13, 20245.005.064.864.894.89-1.21%673,345
Sep 12, 20244.764.964.684.954.954.21%726,846
Sep 11, 20244.514.824.384.754.75-4.62%2,413,553
Sep 10, 20245.175.194.894.984.98-3.68%1,083,138
Sep 9, 20245.285.345.125.175.17-2.08%1,076,049
Sep 6, 20245.265.455.235.285.28-0.56%608,681
Sep 5, 20245.355.455.265.315.31-0.38%885,408
Sep 4, 20245.505.595.315.335.33-3.09%606,847
Sep 3, 20245.655.745.455.505.50-5.66%437,200
Aug 30, 20245.845.895.675.835.830.52%486,029
Aug 29, 20245.725.855.635.805.802.29%318,677
Aug 28, 20245.715.735.645.675.67-1.05%324,301
Aug 27, 20245.805.885.625.735.73-1.55%480,645
Aug 26, 20246.026.035.805.825.82-2.68%334,487
Aug 23, 20245.976.255.975.985.981.44%410,493
Aug 22, 20245.995.995.845.905.90-1.42%337,616
Aug 21, 20245.936.105.885.985.982.22%475,268
Aug 20, 20245.966.085.785.855.85-2.66%774,519
Aug 19, 20246.346.385.996.016.01-4.45%582,293
Aug 16, 20246.256.356.216.296.290.64%221,806
Aug 15, 20246.196.296.106.256.254.34%197,226
Aug 14, 20246.166.205.965.995.99-2.44%188,056
Aug 13, 20246.016.165.936.146.143.19%205,804
Aug 12, 20246.086.085.875.955.95-1.98%217,709
Aug 9, 20246.056.115.996.076.07-194,817
Aug 8, 20245.906.075.906.076.074.66%242,683
Aug 7, 20245.986.005.765.805.80-2.19%235,750
Aug 6, 20245.815.945.715.935.932.24%257,258
Aug 5, 20245.505.855.455.805.80-4.61%464,727
Aug 2, 20246.486.485.896.086.08-7.18%542,117
Aug 1, 20246.856.956.366.556.55-4.80%680,936
Jul 31, 20246.806.996.736.886.882.23%240,088
Jul 30, 20246.756.796.686.736.73-0.30%178,823
Jul 29, 20246.876.906.676.756.75-1.60%194,630
Jul 26, 20246.756.966.746.866.863.24%611,812
Jul 25, 20246.596.766.506.656.651.14%176,343
Jul 24, 20246.686.796.506.576.57-2.38%395,045
Jul 23, 20246.706.836.676.736.73-0.30%193,731
Jul 22, 20246.576.786.486.756.753.37%285,805
Jul 19, 20246.736.746.516.536.53-2.61%352,005
Jul 18, 20246.906.976.636.716.71-2.83%274,523
Jul 17, 20246.796.976.796.906.900.58%426,865
Jul 16, 20246.596.866.556.866.865.21%284,195
Jul 15, 20246.566.666.466.526.520.46%460,143
Jul 12, 20246.546.706.416.496.49-441,874
Jul 11, 20246.136.526.136.496.496.57%714,014
Jul 10, 20246.006.176.006.096.091.84%458,040
Jul 9, 20245.946.005.885.985.980.50%366,424
Jul 8, 20245.805.995.805.955.952.76%261,527
Jul 5, 20245.775.855.635.795.79-0.17%583,908
Jul 3, 20245.795.885.775.805.800.69%192,746
Jul 2, 20245.975.975.765.765.76-3.36%420,252