Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
2.310
-0.090 (-3.75%)
At close: Mar 28, 2025, 4:00 PM
2.309
-0.001 (-0.05%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.38 | 2.38 | 2.22 | 2.31 | 2.31 | -3.75% | 224,059 |
| 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 |
| Feb 19, 2025 | 3.38 | 3.52 | 3.33 | 3.44 | 3.44 | 1.47% | 453,623 |
| Feb 18, 2025 | 3.37 | 3.48 | 3.33 | 3.39 | 3.39 | 0.89% | 635,349 |
| Feb 14, 2025 | 3.34 | 3.39 | 3.31 | 3.36 | 3.36 | 0.90% | 108,945 |
| Feb 13, 2025 | 3.25 | 3.39 | 3.24 | 3.33 | 3.33 | 3.10% | 236,203 |
| Feb 12, 2025 | 3.27 | 3.27 | 3.14 | 3.23 | 3.23 | -1.82% | 196,713 |
| Feb 11, 2025 | 3.53 | 3.55 | 3.28 | 3.29 | 3.29 | -8.10% | 261,529 |
| Feb 10, 2025 | 3.49 | 3.60 | 3.47 | 3.58 | 3.58 | 2.29% | 155,065 |
| Feb 7, 2025 | 3.68 | 3.71 | 3.50 | 3.50 | 3.50 | -4.89% | 159,298 |
| Feb 6, 2025 | 3.62 | 3.69 | 3.61 | 3.68 | 3.68 | 1.66% | 114,173 |
| Feb 5, 2025 | 3.65 | 3.65 | 3.54 | 3.62 | 3.62 | -0.28% | 135,090 |
| Feb 4, 2025 | 3.58 | 3.74 | 3.58 | 3.63 | 3.63 | 1.40% | 225,326 |
| Feb 3, 2025 | 3.70 | 3.70 | 3.55 | 3.58 | 3.58 | -4.28% | 312,673 |
| Jan 31, 2025 | 3.95 | 3.95 | 3.68 | 3.74 | 3.74 | -5.08% | 150,253 |
| Jan 30, 2025 | 3.77 | 3.98 | 3.77 | 3.94 | 3.94 | 4.51% | 115,045 |
| Jan 29, 2025 | 3.74 | 3.79 | 3.68 | 3.77 | 3.77 | 1.62% | 128,459 |
| Jan 28, 2025 | 3.82 | 3.84 | 3.71 | 3.71 | 3.71 | -3.39% | 153,168 |
| Jan 27, 2025 | 3.66 | 3.87 | 3.66 | 3.84 | 3.84 | 4.35% | 167,846 |
| Jan 24, 2025 | 3.65 | 3.76 | 3.63 | 3.68 | 3.68 | 1.10% | 155,273 |
| Jan 23, 2025 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | -0.27% | 170,238 |
| Jan 22, 2025 | 3.78 | 3.79 | 3.64 | 3.65 | 3.65 | -3.18% | 124,251 |
| Jan 21, 2025 | 3.78 | 3.85 | 3.71 | 3.77 | 3.77 | -0.26% | 152,802 |
| Jan 17, 2025 | 3.92 | 3.96 | 3.75 | 3.78 | 3.78 | -3.32% | 168,497 |
| Jan 16, 2025 | 3.79 | 4.00 | 3.77 | 3.91 | 3.91 | 3.17% | 325,301 |