Vera Bradley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.73	2.73	2.62	2.64	2.64	-4.00%	55,970
Feb 26, 2026	2.67	2.77	2.59	2.75	2.75	1.48%	91,905
Feb 25, 2026	2.73	2.75	2.65	2.71	2.71	-2.17%	65,100
Feb 24, 2026	2.84	2.88	2.74	2.77	2.77	-2.46%	76,099
Feb 23, 2026	2.80	2.89	2.70	2.84	2.84	-	353,150
Feb 20, 2026	2.81	2.90	2.78	2.84	2.84	1.07%	227,739
Feb 19, 2026	2.88	2.90	2.72	2.81	2.81	-2.43%	104,768
Feb 18, 2026	2.69	2.92	2.69	2.88	2.88	6.67%	210,030
Feb 17, 2026	2.68	2.75	2.54	2.70	2.70	0.75%	153,912
Feb 13, 2026	2.60	2.77	2.56	2.68	2.68	3.08%	197,335
Feb 12, 2026	2.75	2.75	2.58	2.60	2.60	-4.41%	178,812
Feb 11, 2026	2.63	2.75	2.60	2.72	2.72	4.21%	158,554
Feb 10, 2026	2.60	2.65	2.55	2.61	2.61	1.16%	98,350
Feb 9, 2026	2.54	2.63	2.52	2.58	2.58	1.98%	95,537
Feb 6, 2026	2.57	2.63	2.52	2.53	2.53	-1.56%	78,552
Feb 5, 2026	2.70	2.70	2.54	2.57	2.57	-6.55%	354,466
Feb 4, 2026	2.65	2.80	2.61	2.75	2.75	4.56%	263,117
Feb 3, 2026	2.57	2.66	2.49	2.63	2.63	3.54%	179,336
Feb 2, 2026	2.40	2.60	2.39	2.54	2.54	5.83%	233,422
Jan 30, 2026	2.35	2.44	2.33	2.40	2.40	3.00%	165,095
Jan 29, 2026	2.36	2.40	2.26	2.33	2.33	-1.27%	343,195
Jan 28, 2026	2.39	2.39	2.26	2.36	2.36	0.21%	234,493
Jan 27, 2026	2.35	2.45	2.34	2.36	2.36	-1.46%	203,781
Jan 26, 2026	2.45	2.46	2.32	2.39	2.39	-4.40%	385,298
Jan 23, 2026	2.55	2.57	2.41	2.50	2.50	-4.21%	348,613
Jan 22, 2026	2.63	2.76	2.55	2.61	2.61	-1.14%	250,341
Jan 21, 2026	2.61	2.69	2.59	2.64	2.64	0.38%	170,826
Jan 20, 2026	2.76	2.80	2.58	2.63	2.63	-7.39%	405,616
Jan 16, 2026	2.84	2.87	2.75	2.84	2.84	-	360,743
Jan 15, 2026	2.88	2.92	2.82	2.84	2.84	-2.74%	271,503
Jan 14, 2026	3.11	3.13	2.82	2.92	2.92	-6.11%	476,169
Jan 13, 2026	3.08	3.17	3.05	3.11	3.11	-0.32%	256,737
Jan 12, 2026	3.07	3.18	3.02	3.12	3.12	1.63%	298,607
Jan 9, 2026	3.15	3.20	2.95	3.07	3.07	-2.54%	467,098
Jan 8, 2026	3.20	3.25	3.01	3.15	3.15	-1.56%	666,450
Jan 7, 2026	2.94	3.21	2.94	3.20	3.20	9.97%	856,077
Jan 6, 2026	2.82	3.02	2.80	2.91	2.91	2.11%	863,791
Jan 5, 2026	2.60	2.88	2.54	2.85	2.85	10.47%	695,421
Jan 2, 2026	2.42	2.59	2.37	2.58	2.58	6.61%	551,515
Dec 31, 2025	2.23	2.44	2.23	2.42	2.42	10.00%	421,341
Dec 30, 2025	2.15	2.22	2.10	2.20	2.20	1.85%	282,503
Dec 29, 2025	2.20	2.23	2.14	2.16	2.16	-5.26%	304,780
Dec 26, 2025	2.30	2.30	2.25	2.28	2.28	-1.72%	137,246
Dec 24, 2025	2.31	2.33	2.27	2.32	2.32	0.43%	109,337
Dec 23, 2025	2.34	2.38	2.25	2.31	2.31	-2.94%	329,446
Dec 22, 2025	2.37	2.50	2.34	2.38	2.38	1.28%	333,291
Dec 19, 2025	2.31	2.38	2.20	2.35	2.35	1.29%	787,606
Dec 18, 2025	2.22	2.53	2.22	2.32	2.32	5.94%	1,323,817
Dec 17, 2025	2.17	2.30	2.10	2.19	2.19	0.92%	1,028,330
Dec 16, 2025	2.07	2.27	2.06	2.17	2.17	18.58%	2,721,631