Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
2.270
0.00 (0.00%)
At close: Oct 23, 2025, 4:00 PM EDT
2.270
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:04 PM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.30 | 2.32 | 2.25 | 2.27 | - | -0.22% | 105,017 |
| 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 |
| Sep 5, 2025 | 2.22 | 2.26 | 2.13 | 2.17 | 2.17 | -0.46% | 95,423 |
| Sep 4, 2025 | 2.08 | 2.20 | 2.05 | 2.18 | 2.18 | 3.81% | 129,090 |
| Sep 3, 2025 | 2.01 | 2.11 | 2.01 | 2.10 | 2.10 | 2.94% | 114,169 |
| Sep 2, 2025 | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | -1.45% | 98,085 |
| Aug 29, 2025 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | 1.47% | 62,393 |
| Aug 28, 2025 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | -1.45% | 52,922 |
| Aug 27, 2025 | 2.04 | 2.10 | 2.03 | 2.07 | 2.07 | 1.97% | 110,663 |
| Aug 26, 2025 | 2.00 | 2.06 | 1.98 | 2.03 | 2.03 | - | 150,144 |
| Aug 25, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -1.93% | 139,367 |
| Aug 22, 2025 | 1.95 | 2.14 | 1.95 | 2.07 | 2.07 | 6.15% | 139,141 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -1.52% | 106,009 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | -0.50% | 332,258 |
| Aug 19, 2025 | 2.04 | 2.07 | 1.99 | 1.99 | 1.99 | -1.49% | 53,850 |
| Aug 18, 2025 | 1.96 | 2.03 | 1.96 | 2.02 | 2.02 | 3.06% | 97,387 |
| Aug 15, 2025 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -2.97% | 78,510 |
| Aug 14, 2025 | 1.94 | 2.03 | 1.89 | 2.02 | 2.02 | 1.51% | 79,638 |