Vera Bradley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.84	2.87	2.75	2.84	2.84	-	350,584
Jan 15, 2026	2.88	2.92	2.82	2.84	2.84	-2.74%	271,166
Jan 14, 2026	3.11	3.13	2.82	2.92	2.92	-6.11%	475,947
Jan 13, 2026	3.08	3.17	3.05	3.11	3.11	-0.32%	256,204
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
Dec 15, 2025	1.94	1.96	1.78	1.83	1.83	-6.15%	1,135,331
Dec 12, 2025	1.77	2.06	1.77	1.95	1.95	8.33%	1,768,528
Dec 11, 2025	1.77	1.81	1.39	1.80	1.80	-16.28%	5,818,200
Dec 10, 2025	2.18	2.21	2.05	2.15	2.15	-2.27%	1,320,127
Dec 9, 2025	2.18	2.26	2.15	2.20	2.20	4.27%	659,839
Dec 8, 2025	2.20	2.24	2.02	2.11	2.11	-4.09%	957,034
Dec 5, 2025	2.36	2.40	2.18	2.20	2.20	-7.17%	886,332
Dec 4, 2025	2.41	2.45	2.34	2.37	2.37	-2.07%	572,339
Dec 3, 2025	2.52	2.58	2.40	2.42	2.42	-3.20%	767,966
Dec 2, 2025	2.68	2.68	2.50	2.50	2.50	-6.72%	616,930
Dec 1, 2025	2.78	2.79	2.63	2.68	2.68	-5.63%	609,620
Nov 28, 2025	2.92	2.92	2.77	2.84	2.84	-1.39%	439,945
Nov 26, 2025	2.69	2.99	2.69	2.88	2.88	4.73%	707,630
Nov 25, 2025	2.59	2.77	2.55	2.75	2.75	6.18%	560,715
Nov 24, 2025	2.70	2.79	2.53	2.59	2.59	-3.36%	977,395
Nov 21, 2025	2.61	2.80	2.56	2.68	2.68	8.50%	1,692,863
Nov 20, 2025	3.13	3.23	2.29	2.47	2.47	-17.94%	4,401,070
Nov 19, 2025	2.99	3.41	2.83	3.01	3.01	4.51%	10,211,998
Nov 18, 2025	2.80	3.24	2.54	2.88	2.88	17.55%	12,010,792
Nov 17, 2025	2.59	2.61	2.39	2.45	2.45	-6.13%	199,784
Nov 14, 2025	2.57	2.70	2.51	2.61	2.61	-1.14%	197,388
Nov 13, 2025	2.72	2.75	2.55	2.64	2.64	-2.58%	322,961
Nov 12, 2025	2.47	2.79	2.47	2.71	2.71	10.61%	483,430
Nov 11, 2025	2.36	2.58	2.35	2.45	2.45	4.26%	195,709
Nov 10, 2025	2.38	2.41	2.34	2.35	2.35	-	96,194
Nov 7, 2025	2.35	2.39	2.28	2.35	2.35	-	200,039
Nov 6, 2025	2.45	2.45	2.35	2.35	2.35	-4.08%	94,978
Nov 5, 2025	2.34	2.46	2.30	2.45	2.45	4.70%	128,335