Skip to main content
Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
2.035
-0.105 (-4.91%)
At close: May 23, 2025, 4:00 PM
2.030
-0.005 (-0.25%)
After-hours: May 23, 2025, 4:04 PM EDT

Vera Bradley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20252.082.111.982.032.03-5.14%88,109
May 22, 20252.012.152.012.142.146.47%229,030
May 21, 20252.062.131.982.012.01-5.19%119,868
May 20, 20252.102.142.092.122.122.42%199,918
May 19, 20252.062.111.982.072.07-0.48%201,709
May 16, 20252.122.122.062.082.08-1.42%137,982
May 15, 20252.102.112.022.112.110.96%143,055
May 14, 20252.062.112.042.092.090.97%146,476
May 13, 20252.112.132.062.072.07-0.96%102,711
May 12, 20251.952.181.952.092.0911.76%280,829
May 9, 20251.941.971.861.871.87-4.59%82,746
May 8, 20251.902.041.871.961.964.26%128,076
May 7, 20251.741.901.721.881.888.67%207,065
May 6, 20251.811.811.731.731.73-6.49%125,636
May 5, 20251.972.001.851.851.85-6.57%134,139
May 2, 20251.941.991.881.981.984.21%80,116
May 1, 20251.951.981.861.901.90-2.56%185,818
Apr 30, 20251.901.971.821.951.95-171,711
Apr 29, 20251.901.971.881.951.951.04%131,720
Apr 28, 20251.962.001.891.931.93-0.52%139,456
Apr 25, 20252.072.071.891.941.94-6.28%233,486
Apr 24, 20251.992.091.972.072.073.50%177,694
Apr 23, 20251.902.101.902.002.007.24%264,317
Apr 22, 20251.891.921.841.871.870.81%222,059
Apr 21, 20251.901.901.731.851.85-4.15%164,232
Apr 17, 20251.801.951.801.931.937.22%315,191
Apr 16, 20251.821.921.731.801.80-1.10%451,361
Apr 15, 20251.951.991.781.821.82-7.61%361,225
Apr 14, 20252.152.151.911.971.97-6.41%329,768
Apr 11, 20252.082.122.012.112.11-0.24%130,866
Apr 10, 20252.142.151.992.112.11-5.80%164,844
Apr 9, 20251.982.261.962.242.2413.13%285,974
Apr 8, 20252.242.241.921.981.98-7.04%223,065
Apr 7, 20252.042.252.002.132.13-0.23%351,709
Apr 4, 20252.002.151.892.142.144.15%285,560
Apr 3, 20252.202.202.032.052.05-10.68%256,243
Apr 2, 20252.222.312.222.302.302.00%112,482
Apr 1, 20252.262.332.222.252.25-191,352
Mar 31, 20252.262.322.242.252.25-2.60%181,025
Mar 28, 20252.382.382.222.312.31-3.75%224,364
Mar 27, 20252.262.432.262.402.406.67%186,764
Mar 26, 20252.332.332.222.252.25-2.60%157,694
Mar 25, 20252.442.452.312.312.31-5.71%193,086
Mar 24, 20252.432.492.372.452.453.38%84,659
Mar 21, 20252.392.452.322.372.37-2.87%422,150
Mar 20, 20252.492.582.372.442.44-3.56%190,675
Mar 19, 20252.632.692.502.532.53-3.80%168,803
Mar 18, 20252.702.802.592.632.63-4.01%264,951
Mar 17, 20252.442.792.432.742.7411.38%342,481
Mar 14, 20252.582.592.322.462.46-3.53%470,264