Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
5.43
+0.11 (2.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.37 | 5.47 | 5.37 | 5.43 | 5.43 | 2.07% | 363,311 |
| Sep 25, 2024 | 5.44 | 5.44 | 5.22 | 5.32 | 5.32 | -1.48% | 505,026 |
| Sep 24, 2024 | 5.45 | 5.50 | 5.32 | 5.40 | 5.40 | -0.18% | 432,410 |
| Sep 23, 2024 | 5.39 | 5.44 | 5.32 | 5.41 | 5.41 | 0.56% | 449,934 |
| Sep 20, 2024 | 5.37 | 5.42 | 5.32 | 5.38 | 5.38 | -0.55% | 768,950 |
| Sep 19, 2024 | 5.46 | 5.50 | 5.31 | 5.41 | 5.41 | 1.98% | 396,963 |
| Sep 18, 2024 | 5.10 | 5.38 | 5.10 | 5.31 | 5.31 | 4.22% | 576,079 |
| Sep 17, 2024 | 4.93 | 5.15 | 4.87 | 5.09 | 5.09 | 3.67% | 910,670 |
| Sep 16, 2024 | 4.89 | 4.95 | 4.82 | 4.91 | 4.91 | 0.41% | 528,982 |
| Sep 13, 2024 | 5.00 | 5.06 | 4.86 | 4.89 | 4.89 | -1.21% | 673,345 |
| Sep 12, 2024 | 4.76 | 4.96 | 4.68 | 4.95 | 4.95 | 4.21% | 726,846 |
| Sep 11, 2024 | 4.51 | 4.82 | 4.38 | 4.75 | 4.75 | -4.62% | 2,413,553 |
| Sep 10, 2024 | 5.17 | 5.19 | 4.89 | 4.98 | 4.98 | -3.68% | 1,083,138 |
| Sep 9, 2024 | 5.28 | 5.34 | 5.12 | 5.17 | 5.17 | -2.08% | 1,076,049 |
| Sep 6, 2024 | 5.26 | 5.45 | 5.23 | 5.28 | 5.28 | -0.56% | 608,681 |
| Sep 5, 2024 | 5.35 | 5.45 | 5.26 | 5.31 | 5.31 | -0.38% | 885,408 |
| Sep 4, 2024 | 5.50 | 5.59 | 5.31 | 5.33 | 5.33 | -3.09% | 606,847 |
| Sep 3, 2024 | 5.65 | 5.74 | 5.45 | 5.50 | 5.50 | -5.66% | 437,200 |
| Aug 30, 2024 | 5.84 | 5.89 | 5.67 | 5.83 | 5.83 | 0.52% | 486,029 |
| Aug 29, 2024 | 5.72 | 5.85 | 5.63 | 5.80 | 5.80 | 2.29% | 318,677 |
| Aug 28, 2024 | 5.71 | 5.73 | 5.64 | 5.67 | 5.67 | -1.05% | 324,301 |
| Aug 27, 2024 | 5.80 | 5.88 | 5.62 | 5.73 | 5.73 | -1.55% | 480,645 |
| Aug 26, 2024 | 6.02 | 6.03 | 5.80 | 5.82 | 5.82 | -2.68% | 334,487 |
| Aug 23, 2024 | 5.97 | 6.25 | 5.97 | 5.98 | 5.98 | 1.44% | 410,493 |
| Aug 22, 2024 | 5.99 | 5.99 | 5.84 | 5.90 | 5.90 | -1.42% | 337,616 |
| Aug 21, 2024 | 5.93 | 6.10 | 5.88 | 5.98 | 5.98 | 2.22% | 475,268 |
| Aug 20, 2024 | 5.96 | 6.08 | 5.78 | 5.85 | 5.85 | -2.66% | 774,519 |
| Aug 19, 2024 | 6.34 | 6.38 | 5.99 | 6.01 | 6.01 | -4.45% | 582,293 |
| Aug 16, 2024 | 6.25 | 6.35 | 6.21 | 6.29 | 6.29 | 0.64% | 221,806 |
| Aug 15, 2024 | 6.19 | 6.29 | 6.10 | 6.25 | 6.25 | 4.34% | 197,226 |
| Aug 14, 2024 | 6.16 | 6.20 | 5.96 | 5.99 | 5.99 | -2.44% | 188,056 |
| Aug 13, 2024 | 6.01 | 6.16 | 5.93 | 6.14 | 6.14 | 3.19% | 205,804 |
| Aug 12, 2024 | 6.08 | 6.08 | 5.87 | 5.95 | 5.95 | -1.98% | 217,709 |
| Aug 9, 2024 | 6.05 | 6.11 | 5.99 | 6.07 | 6.07 | - | 194,817 |
| Aug 8, 2024 | 5.90 | 6.07 | 5.90 | 6.07 | 6.07 | 4.66% | 242,683 |
| Aug 7, 2024 | 5.98 | 6.00 | 5.76 | 5.80 | 5.80 | -2.19% | 235,750 |
| Aug 6, 2024 | 5.81 | 5.94 | 5.71 | 5.93 | 5.93 | 2.24% | 257,258 |
| Aug 5, 2024 | 5.50 | 5.85 | 5.45 | 5.80 | 5.80 | -4.61% | 464,727 |
| Aug 2, 2024 | 6.48 | 6.48 | 5.89 | 6.08 | 6.08 | -7.18% | 542,117 |
| Aug 1, 2024 | 6.85 | 6.95 | 6.36 | 6.55 | 6.55 | -4.80% | 680,936 |
| Jul 31, 2024 | 6.80 | 6.99 | 6.73 | 6.88 | 6.88 | 2.23% | 240,088 |
| Jul 30, 2024 | 6.75 | 6.79 | 6.68 | 6.73 | 6.73 | -0.30% | 178,823 |
| Jul 29, 2024 | 6.87 | 6.90 | 6.67 | 6.75 | 6.75 | -1.60% | 194,630 |
| Jul 26, 2024 | 6.75 | 6.96 | 6.74 | 6.86 | 6.86 | 3.24% | 611,812 |
| Jul 25, 2024 | 6.59 | 6.76 | 6.50 | 6.65 | 6.65 | 1.14% | 176,343 |
| Jul 24, 2024 | 6.68 | 6.79 | 6.50 | 6.57 | 6.57 | -2.38% | 395,045 |
| Jul 23, 2024 | 6.70 | 6.83 | 6.67 | 6.73 | 6.73 | -0.30% | 193,731 |
| Jul 22, 2024 | 6.57 | 6.78 | 6.48 | 6.75 | 6.75 | 3.37% | 285,805 |
| Jul 19, 2024 | 6.73 | 6.74 | 6.51 | 6.53 | 6.53 | -2.61% | 352,005 |
| Jul 18, 2024 | 6.90 | 6.97 | 6.63 | 6.71 | 6.71 | -2.83% | 274,523 |
| Jul 17, 2024 | 6.79 | 6.97 | 6.79 | 6.90 | 6.90 | 0.58% | 426,865 |
| Jul 16, 2024 | 6.59 | 6.86 | 6.55 | 6.86 | 6.86 | 5.21% | 284,195 |
| Jul 15, 2024 | 6.56 | 6.66 | 6.46 | 6.52 | 6.52 | 0.46% | 460,143 |
| Jul 12, 2024 | 6.54 | 6.70 | 6.41 | 6.49 | 6.49 | - | 441,874 |
| Jul 11, 2024 | 6.13 | 6.52 | 6.13 | 6.49 | 6.49 | 6.57% | 714,014 |
| Jul 10, 2024 | 6.00 | 6.17 | 6.00 | 6.09 | 6.09 | 1.84% | 458,040 |
| Jul 9, 2024 | 5.94 | 6.00 | 5.88 | 5.98 | 5.98 | 0.50% | 366,424 |
| Jul 8, 2024 | 5.80 | 5.99 | 5.80 | 5.95 | 5.95 | 2.76% | 261,527 |
| Jul 5, 2024 | 5.77 | 5.85 | 5.63 | 5.79 | 5.79 | -0.17% | 583,908 |
| Jul 3, 2024 | 5.79 | 5.88 | 5.77 | 5.80 | 5.80 | 0.69% | 192,746 |
| Jul 2, 2024 | 5.97 | 5.97 | 5.76 | 5.76 | 5.76 | -3.36% | 420,252 |
| Jul 1, 2024 | 6.21 | 6.25 | 5.95 | 5.96 | 5.96 | -4.79% | 571,260 |
| Jun 28, 2024 | 6.12 | 6.27 | 6.04 | 6.26 | 6.26 | 2.45% | 637,041 |
| Jun 27, 2024 | 6.17 | 6.34 | 6.05 | 6.11 | 6.11 | 0.16% | 528,889 |
| Jun 26, 2024 | 5.95 | 6.12 | 5.88 | 6.10 | 6.10 | 2.01% | 467,141 |
| Jun 25, 2024 | 5.90 | 6.16 | 5.87 | 5.98 | 5.98 | 1.01% | 495,285 |
| Jun 24, 2024 | 5.84 | 5.94 | 5.66 | 5.92 | 5.92 | 1.37% | 559,701 |
| Jun 21, 2024 | 5.96 | 5.96 | 5.73 | 5.84 | 5.84 | -1.35% | 472,556 |
| Jun 20, 2024 | 6.00 | 6.11 | 5.79 | 5.92 | 5.92 | -1.66% | 500,190 |
| Jun 18, 2024 | 6.01 | 6.20 | 5.91 | 6.02 | 6.02 | 0.33% | 696,866 |
| Jun 17, 2024 | 6.14 | 6.25 | 5.89 | 6.00 | 6.00 | -2.60% | 1,041,747 |
| Jun 14, 2024 | 6.15 | 6.31 | 6.01 | 6.16 | 6.16 | -0.96% | 696,233 |
| Jun 13, 2024 | 6.31 | 6.58 | 6.13 | 6.22 | 6.22 | -3.12% | 731,980 |
| Jun 12, 2024 | 6.51 | 7.13 | 6.23 | 6.42 | 6.42 | -17.16% | 1,833,188 |
| Jun 11, 2024 | 7.87 | 7.87 | 7.63 | 7.75 | 7.75 | -1.90% | 713,775 |
| Jun 10, 2024 | 7.77 | 8.00 | 7.73 | 7.90 | 7.90 | 1.15% | 336,412 |
| Jun 7, 2024 | 7.89 | 8.04 | 7.67 | 7.81 | 7.81 | -1.26% | 377,265 |
| Jun 6, 2024 | 8.00 | 8.00 | 7.85 | 7.91 | 7.91 | -1.12% | 287,306 |
| Jun 5, 2024 | 7.96 | 8.07 | 7.96 | 8.00 | 8.00 | 0.76% | 228,496 |
| Jun 4, 2024 | 8.14 | 8.14 | 7.90 | 7.94 | 7.94 | -2.70% | 303,051 |
| Jun 3, 2024 | 8.24 | 8.33 | 8.07 | 8.16 | 8.16 | - | 284,282 |
| May 31, 2024 | 7.91 | 8.21 | 7.91 | 8.16 | 8.16 | 2.90% | 412,448 |
| May 30, 2024 | 7.91 | 7.99 | 7.87 | 7.93 | 7.93 | 0.89% | 395,705 |
| May 29, 2024 | 7.87 | 7.94 | 7.79 | 7.86 | 7.86 | -1.01% | 305,377 |
| May 28, 2024 | 7.92 | 8.04 | 7.87 | 7.94 | 7.94 | 1.28% | 212,615 |
| May 24, 2024 | 7.67 | 7.91 | 7.67 | 7.84 | 7.84 | 2.48% | 137,520 |
| May 23, 2024 | 7.73 | 7.78 | 7.62 | 7.65 | 7.65 | -1.03% | 167,763 |
| May 22, 2024 | 7.74 | 7.82 | 7.71 | 7.73 | 7.73 | -0.26% | 217,290 |
| May 21, 2024 | 7.75 | 7.81 | 7.73 | 7.75 | 7.75 | -0.13% | 251,020 |
| May 20, 2024 | 7.84 | 7.95 | 7.71 | 7.76 | 7.76 | -0.77% | 306,048 |
| May 17, 2024 | 7.76 | 7.91 | 7.74 | 7.82 | 7.82 | 0.77% | 232,846 |
| May 16, 2024 | 7.76 | 7.86 | 7.71 | 7.76 | 7.76 | -0.13% | 208,970 |
| May 15, 2024 | 7.66 | 7.79 | 7.62 | 7.77 | 7.77 | 1.97% | 176,159 |
| May 14, 2024 | 7.64 | 7.72 | 7.59 | 7.62 | 7.62 | 1.46% | 235,859 |
| May 13, 2024 | 7.49 | 7.69 | 7.48 | 7.51 | 7.51 | 0.40% | 211,935 |
| May 10, 2024 | 7.39 | 7.53 | 7.33 | 7.48 | 7.48 | 1.08% | 198,023 |
| May 9, 2024 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | 182,340 |
| May 8, 2024 | 7.01 | 7.30 | 7.01 | 7.25 | 7.25 | 2.26% | 188,895 |
| May 7, 2024 | 7.00 | 7.20 | 7.00 | 7.09 | 7.09 | 1.00% | 147,637 |
| May 6, 2024 | 6.90 | 7.06 | 6.89 | 7.02 | 7.02 | 2.63% | 137,103 |