Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
2.170
-0.010 (-0.46%)
At close: Sep 5, 2025, 4:00 PM
2.190
+0.020 (0.92%)
After-hours: Sep 5, 2025, 6:55 PM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.22 | 2.26 | 2.13 | 2.17 | 2.17 | -0.46% | 95,416 |
| 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 |
| Aug 13, 2025 | 1.90 | 2.01 | 1.90 | 1.99 | 1.99 | 4.74% | 61,325 |
| Aug 12, 2025 | 1.92 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 83,322 |
| Aug 11, 2025 | 1.93 | 1.96 | 1.88 | 1.92 | 1.92 | -0.52% | 106,096 |
| Aug 8, 2025 | 1.95 | 1.97 | 1.89 | 1.93 | 1.93 | -1.53% | 68,480 |
| Aug 7, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -3.45% | 89,799 |
| Aug 6, 2025 | 2.02 | 2.08 | 2.01 | 2.03 | 2.03 | -0.98% | 91,048 |
| Aug 5, 2025 | 1.93 | 2.09 | 1.93 | 2.05 | 2.05 | 7.33% | 157,278 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.55% | 76,854 |
| Aug 1, 2025 | 1.89 | 1.96 | 1.83 | 1.94 | 1.94 | 0.52% | 198,881 |
| Jul 31, 2025 | 2.03 | 2.05 | 1.92 | 1.93 | 1.93 | -5.39% | 187,407 |
| Jul 30, 2025 | 2.29 | 2.33 | 2.02 | 2.04 | 2.04 | -9.73% | 215,791 |
| Jul 29, 2025 | 2.24 | 2.27 | 2.07 | 2.26 | 2.26 | 1.35% | 377,706 |
| Jul 28, 2025 | 2.20 | 2.32 | 2.11 | 2.23 | 2.23 | 1.36% | 298,727 |
| Jul 25, 2025 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | -0.45% | 158,021 |
| Jul 24, 2025 | 2.37 | 2.37 | 2.14 | 2.21 | 2.21 | -7.92% | 202,448 |
| Jul 23, 2025 | 2.32 | 2.42 | 2.24 | 2.40 | 2.40 | 6.19% | 360,227 |
| Jul 22, 2025 | 2.08 | 2.29 | 2.08 | 2.26 | 2.26 | 8.13% | 386,122 |
| Jul 21, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 2.96% | 185,127 |
| Jul 18, 2025 | 2.09 | 2.10 | 2.02 | 2.03 | 2.03 | -2.40% | 130,275 |
| Jul 17, 2025 | 2.05 | 2.15 | 2.05 | 2.08 | 2.08 | 1.46% | 224,181 |
| Jul 16, 2025 | 2.09 | 2.11 | 2.03 | 2.05 | 2.05 | -0.49% | 210,287 |
| Jul 15, 2025 | 2.19 | 2.23 | 2.06 | 2.06 | 2.06 | -4.63% | 241,517 |
| Jul 14, 2025 | 2.32 | 2.37 | 2.16 | 2.16 | 2.16 | -7.69% | 211,882 |
| Jul 11, 2025 | 2.41 | 2.41 | 2.32 | 2.34 | 2.34 | -3.70% | 148,005 |
| Jul 10, 2025 | 2.47 | 2.52 | 2.40 | 2.43 | 2.43 | -2.80% | 120,544 |
| Jul 9, 2025 | 2.46 | 2.54 | 2.42 | 2.50 | 2.50 | 2.04% | 223,245 |
| Jul 8, 2025 | 2.37 | 2.47 | 2.35 | 2.45 | 2.45 | 3.38% | 234,251 |
| Jul 7, 2025 | 2.55 | 2.57 | 2.36 | 2.37 | 2.37 | -7.78% | 153,831 |
| Jul 3, 2025 | 2.50 | 2.62 | 2.50 | 2.57 | 2.57 | 3.21% | 183,881 |
| Jul 2, 2025 | 2.35 | 2.52 | 2.35 | 2.49 | 2.49 | 6.87% | 380,961 |
| Jul 1, 2025 | 2.18 | 2.41 | 2.15 | 2.33 | 2.33 | 5.43% | 392,501 |
| Jun 30, 2025 | 2.14 | 2.22 | 2.13 | 2.21 | 2.21 | 5.24% | 345,533 |
| Jun 27, 2025 | 2.06 | 2.27 | 2.02 | 2.10 | 2.10 | 0.48% | 3,658,429 |
| Jun 26, 2025 | 2.16 | 2.22 | 2.05 | 2.09 | 2.09 | -4.57% | 324,626 |