Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
3.215
+0.005 (0.16%)
Feb 26, 2025, 3:46 PM EST - Market open
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.82 | 3.91 | 3.77 | 3.79 | 3.79 | 1.88% | 92,731 |
| Jan 14, 2025 | 3.69 | 3.77 | 3.67 | 3.72 | 3.72 | 2.48% | 126,902 |
| Jan 13, 2025 | 3.67 | 3.68 | 3.52 | 3.63 | 3.63 | -2.16% | 184,866 |
| Jan 10, 2025 | 3.50 | 3.74 | 3.46 | 3.71 | 3.71 | 3.06% | 246,208 |
| Jan 8, 2025 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | -6.49% | 172,303 |
| Jan 7, 2025 | 3.90 | 3.97 | 3.79 | 3.85 | 3.85 | -0.52% | 249,373 |
| Jan 6, 2025 | 3.78 | 3.90 | 3.78 | 3.87 | 3.87 | 2.93% | 265,007 |
| Jan 3, 2025 | 3.79 | 3.79 | 3.63 | 3.76 | 3.76 | 0.80% | 199,607 |
| Jan 2, 2025 | 3.94 | 3.98 | 3.66 | 3.73 | 3.73 | -5.09% | 273,297 |
| Dec 31, 2024 | 3.96 | 4.01 | 3.83 | 3.93 | 3.93 | 0.51% | 382,003 |
| Dec 30, 2024 | 3.94 | 4.09 | 3.77 | 3.91 | 3.91 | 8.61% | 543,999 |
| Dec 27, 2024 | 3.68 | 3.68 | 3.45 | 3.60 | 3.60 | -2.96% | 363,826 |
| Dec 26, 2024 | 3.62 | 3.73 | 3.52 | 3.71 | 3.71 | 3.06% | 206,090 |
| Dec 24, 2024 | 3.27 | 3.62 | 3.27 | 3.60 | 3.60 | 9.76% | 380,986 |
| Dec 23, 2024 | 3.43 | 3.53 | 3.27 | 3.28 | 3.28 | -4.65% | 385,575 |
| Dec 20, 2024 | 3.44 | 3.51 | 3.39 | 3.44 | 3.44 | -1.15% | 540,810 |
| Dec 19, 2024 | 3.38 | 3.65 | 3.38 | 3.48 | 3.48 | 3.26% | 673,414 |
| Dec 18, 2024 | 3.90 | 3.90 | 3.35 | 3.37 | 3.37 | -13.14% | 482,559 |
| Dec 17, 2024 | 3.94 | 3.98 | 3.80 | 3.88 | 3.88 | -2.51% | 626,216 |
| Dec 16, 2024 | 4.18 | 4.19 | 3.95 | 3.98 | 3.98 | -6.35% | 548,768 |
| Dec 13, 2024 | 4.40 | 4.40 | 3.97 | 4.25 | 4.25 | -4.06% | 478,471 |
| Dec 12, 2024 | 4.69 | 4.73 | 4.41 | 4.43 | 4.43 | -6.54% | 458,113 |
| Dec 11, 2024 | 4.96 | 4.99 | 4.60 | 4.74 | 4.74 | -11.90% | 1,389,948 |
| Dec 10, 2024 | 5.54 | 5.68 | 5.37 | 5.38 | 5.38 | -2.18% | 495,635 |
| Dec 9, 2024 | 5.63 | 5.77 | 5.50 | 5.50 | 5.50 | -2.65% | 201,852 |
| Dec 6, 2024 | 5.46 | 5.79 | 5.46 | 5.65 | 5.65 | 4.63% | 305,192 |
| Dec 5, 2024 | 5.60 | 5.62 | 5.40 | 5.40 | 5.40 | -4.42% | 301,533 |
| Dec 4, 2024 | 5.65 | 5.74 | 5.63 | 5.65 | 5.65 | 0.09% | 227,855 |
| Dec 3, 2024 | 5.96 | 5.96 | 5.59 | 5.65 | 5.65 | -4.97% | 185,647 |
| Dec 2, 2024 | 5.82 | 5.99 | 5.75 | 5.94 | 5.94 | 1.54% | 264,925 |
| Nov 29, 2024 | 5.83 | 5.95 | 5.75 | 5.85 | 5.85 | 1.39% | 167,811 |
| Nov 27, 2024 | 5.59 | 5.84 | 5.59 | 5.77 | 5.77 | 3.41% | 314,442 |
| Nov 26, 2024 | 5.54 | 5.68 | 5.46 | 5.58 | 5.58 | - | 419,245 |
| Nov 25, 2024 | 5.23 | 5.65 | 5.23 | 5.58 | 5.58 | 6.90% | 276,975 |
| Nov 22, 2024 | 5.32 | 5.38 | 5.18 | 5.22 | 5.22 | -0.95% | 233,910 |
| Nov 21, 2024 | 5.16 | 5.28 | 5.07 | 5.27 | 5.27 | 3.94% | 152,359 |
| Nov 20, 2024 | 5.05 | 5.08 | 4.96 | 5.07 | 5.07 | 0.20% | 99,466 |
| Nov 19, 2024 | 5.11 | 5.13 | 5.03 | 5.06 | 5.06 | -1.94% | 147,445 |
| Nov 18, 2024 | 5.19 | 5.21 | 5.11 | 5.16 | 5.16 | -0.19% | 116,880 |
| Nov 15, 2024 | 5.27 | 5.30 | 5.14 | 5.17 | 5.17 | -1.52% | 177,811 |
| Nov 14, 2024 | 5.29 | 5.34 | 5.21 | 5.25 | 5.25 | -0.57% | 94,624 |
| Nov 13, 2024 | 5.39 | 5.44 | 5.28 | 5.28 | 5.28 | -1.49% | 126,567 |
| Nov 12, 2024 | 5.43 | 5.49 | 5.35 | 5.36 | 5.36 | -1.11% | 181,805 |
| Nov 11, 2024 | 5.45 | 5.46 | 5.33 | 5.42 | 5.42 | 0.37% | 401,376 |
| Nov 8, 2024 | 5.43 | 5.58 | 5.36 | 5.40 | 5.40 | -0.37% | 255,344 |
| Nov 7, 2024 | 5.30 | 5.51 | 5.30 | 5.42 | 5.42 | 2.85% | 194,810 |
| Nov 6, 2024 | 5.45 | 5.60 | 5.25 | 5.27 | 5.27 | 2.53% | 304,784 |
| Nov 5, 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 1.38% | 137,956 |
| Nov 4, 2024 | 5.07 | 5.14 | 5.03 | 5.07 | 5.07 | 0.60% | 120,725 |
| Nov 1, 2024 | 5.03 | 5.10 | 5.00 | 5.04 | 5.04 | 0.60% | 131,223 |
| Oct 31, 2024 | 5.20 | 5.29 | 5.00 | 5.01 | 5.01 | -3.84% | 180,382 |
| Oct 30, 2024 | 5.22 | 5.39 | 5.17 | 5.21 | 5.21 | -0.38% | 209,013 |
| Oct 29, 2024 | 5.28 | 5.31 | 5.19 | 5.23 | 5.23 | -1.88% | 162,853 |
| Oct 28, 2024 | 5.23 | 5.43 | 5.18 | 5.33 | 5.33 | 2.70% | 186,612 |
| Oct 25, 2024 | 5.24 | 5.31 | 5.16 | 5.19 | 5.19 | - | 125,663 |
| Oct 24, 2024 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | -0.57% | 131,113 |
| Oct 23, 2024 | 5.11 | 5.22 | 5.10 | 5.22 | 5.22 | 1.16% | 160,664 |
| Oct 22, 2024 | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | -0.39% | 147,117 |
| Oct 21, 2024 | 5.34 | 5.34 | 5.18 | 5.18 | 5.18 | -3.00% | 162,376 |
| Oct 18, 2024 | 5.43 | 5.43 | 5.28 | 5.34 | 5.34 | -1.29% | 328,602 |
| Oct 17, 2024 | 5.51 | 5.51 | 5.31 | 5.41 | 5.41 | -2.17% | 185,063 |
| Oct 16, 2024 | 5.62 | 5.65 | 5.52 | 5.53 | 5.53 | -0.72% | 205,078 |
| Oct 15, 2024 | 5.53 | 5.67 | 5.52 | 5.57 | 5.57 | -0.18% | 436,164 |
| Oct 14, 2024 | 5.25 | 5.68 | 5.21 | 5.58 | 5.58 | 7.72% | 340,627 |
| Oct 11, 2024 | 5.16 | 5.26 | 5.15 | 5.18 | 5.18 | 0.78% | 246,894 |
| Oct 10, 2024 | 5.03 | 5.15 | 4.96 | 5.14 | 5.14 | 0.98% | 1,147,607 |
| Oct 9, 2024 | 5.08 | 5.16 | 5.05 | 5.09 | 5.09 | - | 144,799 |
| Oct 8, 2024 | 5.09 | 5.10 | 4.99 | 5.09 | 5.09 | 0.20% | 186,948 |
| Oct 7, 2024 | 5.15 | 5.15 | 5.01 | 5.08 | 5.08 | -1.36% | 133,341 |
| Oct 4, 2024 | 5.16 | 5.25 | 5.12 | 5.15 | 5.15 | 0.98% | 377,327 |
| Oct 3, 2024 | 4.98 | 5.14 | 4.87 | 5.10 | 5.10 | 1.59% | 227,471 |
| Oct 2, 2024 | 5.02 | 5.14 | 4.99 | 5.02 | 5.02 | -0.40% | 361,593 |
| Oct 1, 2024 | 5.45 | 5.45 | 4.97 | 5.04 | 5.04 | -7.69% | 777,334 |