Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
2.210
-0.190 (-7.92%)
At close: Jul 24, 2025, 4:00 PM
2.300
+0.090 (4.07%)
Pre-market: Jul 25, 2025, 7:00 AM EDT
Vera Bradley Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 2.37 | 2.37 | 2.14 | 2.21 | 2.21 | -7.92% | 202,448 |
Jul 23, 2025 | 2.32 | 2.42 | 2.24 | 2.40 | 2.40 | 6.19% | 360,227 |
Jul 22, 2025 | 2.08 | 2.29 | 2.08 | 2.26 | 2.26 | 8.13% | 386,122 |
Jul 21, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 2.96% | 185,127 |
Jul 18, 2025 | 2.09 | 2.10 | 2.02 | 2.03 | 2.03 | -2.40% | 130,275 |
Jul 17, 2025 | 2.05 | 2.15 | 2.05 | 2.08 | 2.08 | 1.46% | 224,181 |
Jul 16, 2025 | 2.09 | 2.11 | 2.03 | 2.05 | 2.05 | -0.49% | 210,287 |
Jul 15, 2025 | 2.19 | 2.23 | 2.06 | 2.06 | 2.06 | -4.63% | 241,517 |
Jul 14, 2025 | 2.32 | 2.37 | 2.16 | 2.16 | 2.16 | -7.69% | 211,882 |
Jul 11, 2025 | 2.41 | 2.41 | 2.32 | 2.34 | 2.34 | -3.70% | 148,005 |
Jul 10, 2025 | 2.47 | 2.52 | 2.40 | 2.43 | 2.43 | -2.80% | 120,544 |
Jul 9, 2025 | 2.46 | 2.54 | 2.42 | 2.50 | 2.50 | 2.04% | 223,245 |
Jul 8, 2025 | 2.37 | 2.47 | 2.35 | 2.45 | 2.45 | 3.38% | 234,251 |
Jul 7, 2025 | 2.55 | 2.57 | 2.36 | 2.37 | 2.37 | -7.78% | 153,831 |
Jul 3, 2025 | 2.50 | 2.62 | 2.50 | 2.57 | 2.57 | 3.21% | 183,881 |
Jul 2, 2025 | 2.35 | 2.52 | 2.35 | 2.49 | 2.49 | 6.87% | 380,961 |
Jul 1, 2025 | 2.18 | 2.41 | 2.15 | 2.33 | 2.33 | 5.43% | 392,501 |
Jun 30, 2025 | 2.14 | 2.22 | 2.13 | 2.21 | 2.21 | 5.24% | 345,533 |
Jun 27, 2025 | 2.06 | 2.27 | 2.02 | 2.10 | 2.10 | 0.48% | 3,658,429 |
Jun 26, 2025 | 2.16 | 2.22 | 2.05 | 2.09 | 2.09 | -4.57% | 324,626 |
Jun 25, 2025 | 2.32 | 2.35 | 2.15 | 2.19 | 2.19 | -6.01% | 307,698 |
Jun 24, 2025 | 2.09 | 2.36 | 2.03 | 2.33 | 2.33 | 12.56% | 544,183 |
Jun 23, 2025 | 2.14 | 2.16 | 2.01 | 2.07 | 2.07 | -3.72% | 301,779 |
Jun 20, 2025 | 2.15 | 2.22 | 2.05 | 2.15 | 2.15 | 0.94% | 302,496 |
Jun 18, 2025 | 2.32 | 2.32 | 2.11 | 2.13 | 2.13 | -8.97% | 325,754 |
Jun 17, 2025 | 2.34 | 2.51 | 2.29 | 2.34 | 2.34 | -2.09% | 571,466 |
Jun 16, 2025 | 1.93 | 2.40 | 1.89 | 2.39 | 2.39 | 34.27% | 1,517,482 |
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 |