Vera Bradley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.30	2.30	2.25	2.28	2.28	-1.72%	136,484
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%	328,443
Dec 22, 2025	2.37	2.50	2.34	2.38	2.38	1.28%	333,198
Dec 19, 2025	2.31	2.38	2.20	2.35	2.35	1.29%	781,849
Dec 18, 2025	2.22	2.53	2.22	2.32	2.32	5.94%	1,319,942
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
Nov 4, 2025	2.41	2.41	2.33	2.34	2.34	-2.50%	90,331
Nov 3, 2025	2.35	2.45	2.30	2.40	2.40	2.13%	88,743
Oct 31, 2025	2.28	2.52	2.28	2.35	2.35	4.44%	312,159
Oct 30, 2025	2.42	2.47	2.22	2.25	2.25	-8.16%	176,861
Oct 29, 2025	2.55	2.59	2.32	2.45	2.45	-4.67%	256,433
Oct 28, 2025	2.20	2.83	2.17	2.57	2.57	17.89%	2,133,662
Oct 27, 2025	2.24	2.29	2.18	2.18	2.18	-2.68%	95,656
Oct 24, 2025	2.31	2.31	2.19	2.24	2.24	-1.32%	148,258
Oct 23, 2025	2.30	2.32	2.25	2.27	2.27	-	125,537
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