Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
1.895
-0.055 (-2.82%)
May 1, 2025, 4:00 PM EDT - Market closed
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 2.22 | 2.31 | 2.22 | 2.30 | 2.30 | 2.00% | 112,482 |
| Apr 1, 2025 | 2.26 | 2.33 | 2.22 | 2.25 | 2.25 | - | 191,352 |
| Mar 31, 2025 | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | -2.60% | 181,025 |
| Mar 28, 2025 | 2.38 | 2.38 | 2.22 | 2.31 | 2.31 | -3.75% | 224,364 |
| Mar 27, 2025 | 2.26 | 2.43 | 2.26 | 2.40 | 2.40 | 6.67% | 186,764 |
| Mar 26, 2025 | 2.33 | 2.33 | 2.22 | 2.25 | 2.25 | -2.60% | 157,694 |
| Mar 25, 2025 | 2.44 | 2.45 | 2.31 | 2.31 | 2.31 | -5.71% | 193,086 |
| Mar 24, 2025 | 2.43 | 2.49 | 2.37 | 2.45 | 2.45 | 3.38% | 84,659 |
| Mar 21, 2025 | 2.39 | 2.45 | 2.32 | 2.37 | 2.37 | -2.87% | 422,150 |
| Mar 20, 2025 | 2.49 | 2.58 | 2.37 | 2.44 | 2.44 | -3.56% | 190,675 |
| Mar 19, 2025 | 2.63 | 2.69 | 2.50 | 2.53 | 2.53 | -3.80% | 168,803 |
| Mar 18, 2025 | 2.70 | 2.80 | 2.59 | 2.63 | 2.63 | -4.01% | 264,951 |
| Mar 17, 2025 | 2.44 | 2.79 | 2.43 | 2.74 | 2.74 | 11.38% | 342,481 |
| Mar 14, 2025 | 2.58 | 2.59 | 2.32 | 2.46 | 2.46 | -3.53% | 470,264 |
| Mar 13, 2025 | 2.59 | 2.69 | 2.49 | 2.55 | 2.55 | -3.04% | 199,470 |
| Mar 12, 2025 | 2.18 | 2.67 | 2.15 | 2.63 | 2.63 | -3.13% | 625,937 |
| Mar 11, 2025 | 2.75 | 2.75 | 2.56 | 2.72 | 2.72 | -1.63% | 258,385 |
| Mar 10, 2025 | 3.16 | 3.26 | 2.73 | 2.76 | 2.76 | -13.48% | 396,875 |
| Mar 7, 2025 | 3.00 | 3.23 | 2.98 | 3.19 | 3.19 | 6.33% | 200,417 |
| Mar 6, 2025 | 2.83 | 3.05 | 2.79 | 3.00 | 3.00 | 5.26% | 329,681 |
| Mar 5, 2025 | 2.81 | 2.90 | 2.70 | 2.85 | 2.85 | 1.60% | 310,337 |
| Mar 4, 2025 | 2.83 | 2.85 | 2.68 | 2.81 | 2.81 | -2.60% | 256,307 |
| Mar 3, 2025 | 3.31 | 3.32 | 2.88 | 2.88 | 2.88 | -12.20% | 243,233 |
| Feb 28, 2025 | 3.16 | 3.29 | 3.15 | 3.28 | 3.28 | 4.46% | 246,791 |
| Feb 27, 2025 | 3.22 | 3.25 | 3.14 | 3.14 | 3.14 | -2.18% | 121,105 |
| Feb 26, 2025 | 3.25 | 3.26 | 3.12 | 3.21 | 3.21 | - | 211,814 |
| Feb 25, 2025 | 3.16 | 3.26 | 3.09 | 3.21 | 3.21 | 2.23% | 183,335 |
| Feb 24, 2025 | 3.26 | 3.30 | 3.14 | 3.14 | 3.14 | -2.48% | 141,064 |
| Feb 21, 2025 | 3.45 | 3.46 | 3.20 | 3.22 | 3.22 | -5.29% | 156,004 |
| Feb 20, 2025 | 3.43 | 3.44 | 3.32 | 3.40 | 3.40 | -1.16% | 131,649 |