Vera Bradley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	2.57	2.70	2.51	2.61	-	-1.14%	197,388
Nov 13, 2025	2.72	2.75	2.55	2.64	2.64	-2.58%	322,961
Nov 12, 2025	2.47	2.79	2.47	2.71	2.71	10.61%	483,430
Nov 11, 2025	2.36	2.58	2.35	2.45	2.45	4.26%	195,709
Nov 10, 2025	2.38	2.41	2.34	2.35	2.35	-	96,194
Nov 7, 2025	2.35	2.39	2.28	2.35	2.35	-	200,039
Nov 6, 2025	2.45	2.45	2.35	2.35	2.35	-4.08%	94,978
Nov 5, 2025	2.34	2.46	2.30	2.45	2.45	4.70%	128,050
Nov 4, 2025	2.41	2.41	2.33	2.34	2.34	-2.50%	90,331
Nov 3, 2025	2.35	2.45	2.30	2.40	2.40	2.13%	88,743
Oct 31, 2025	2.28	2.52	2.28	2.35	2.35	4.44%	312,159
Oct 30, 2025	2.42	2.47	2.22	2.25	2.25	-8.16%	176,861
Oct 29, 2025	2.55	2.59	2.32	2.45	2.45	-4.67%	256,433
Oct 28, 2025	2.20	2.83	2.17	2.57	2.57	17.89%	2,133,662
Oct 27, 2025	2.24	2.29	2.18	2.18	2.18	-2.68%	95,656
Oct 24, 2025	2.31	2.31	2.19	2.24	2.24	-1.32%	148,258
Oct 23, 2025	2.30	2.32	2.25	2.27	2.27	-	125,537
Oct 22, 2025	2.25	2.28	2.16	2.27	2.27	0.44%	181,058
Oct 21, 2025	2.20	2.37	2.20	2.26	2.26	2.73%	189,385
Oct 20, 2025	2.12	2.23	2.09	2.20	2.20	3.29%	193,215
Oct 17, 2025	2.15	2.20	2.07	2.13	2.13	-1.84%	142,896
Oct 16, 2025	2.08	2.17	2.07	2.17	2.17	5.34%	157,063
Oct 15, 2025	2.09	2.11	2.05	2.06	2.06	-0.48%	108,599
Oct 14, 2025	1.99	2.09	1.98	2.07	2.07	4.55%	162,238
Oct 13, 2025	2.01	2.05	1.97	1.98	1.98	-0.50%	241,644
Oct 10, 2025	2.02	2.07	1.98	1.99	1.99	-1.49%	129,832
Oct 9, 2025	2.03	2.06	1.99	2.02	2.02	-1.46%	114,976
Oct 8, 2025	2.10	2.11	2.03	2.05	2.05	-1.91%	101,998
Oct 7, 2025	2.21	2.23	2.08	2.09	2.09	-5.00%	99,279
Oct 6, 2025	2.11	2.23	2.11	2.20	2.20	4.76%	266,795
Oct 3, 2025	2.08	2.14	2.04	2.10	2.10	1.45%	115,640
Oct 2, 2025	2.16	2.16	2.05	2.07	2.07	-3.72%	103,575
Oct 1, 2025	1.99	2.16	1.98	2.15	2.15	6.97%	194,434
Sep 30, 2025	2.01	2.02	1.96	2.01	2.01	-0.50%	105,606
Sep 29, 2025	2.05	2.08	1.97	2.02	2.02	-0.49%	142,383
Sep 26, 2025	2.01	2.08	1.99	2.03	2.03	-0.49%	190,964
Sep 25, 2025	2.03	2.05	2.00	2.04	2.04	0.49%	129,313
Sep 24, 2025	2.06	2.08	2.02	2.03	2.03	-0.49%	88,548
Sep 23, 2025	2.11	2.13	2.04	2.04	2.04	-3.77%	147,635
Sep 22, 2025	2.00	2.15	1.95	2.12	2.12	6.00%	191,687
Sep 19, 2025	2.06	2.10	2.00	2.00	2.00	-2.91%	290,235
Sep 18, 2025	2.08	2.11	2.01	2.06	2.06	0.49%	256,818
Sep 17, 2025	2.06	2.14	2.03	2.05	2.05	-0.97%	101,333
Sep 16, 2025	2.09	2.13	2.03	2.07	2.07	-0.96%	166,976
Sep 15, 2025	2.20	2.20	2.06	2.09	2.09	-5.00%	694,787
Sep 12, 2025	2.10	2.35	2.08	2.20	2.20	4.76%	393,141
Sep 11, 2025	2.49	2.49	1.94	2.10	2.10	-7.89%	753,918
Sep 10, 2025	2.33	2.43	2.23	2.28	2.28	-0.87%	610,944
Sep 9, 2025	2.44	2.46	2.28	2.30	2.30	-2.54%	243,825
Sep 8, 2025	2.20	2.37	2.20	2.36	2.36	8.76%	296,765