Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
3.255
+0.015 (0.46%)
May 20, 2026, 12:54 PM EDT - Market open
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 7,579 |
| May 19, 2026 | 3.37 | 3.37 | 3.21 | 3.24 | 3.24 | -5.81% | 143,498 |
| May 18, 2026 | 3.21 | 3.48 | 3.21 | 3.44 | 3.44 | 5.85% | 203,690 |
| May 15, 2026 | 3.36 | 3.36 | 3.22 | 3.25 | 3.25 | -4.69% | 61,905 |
| May 14, 2026 | 3.35 | 3.45 | 3.30 | 3.41 | 3.41 | 1.49% | 88,856 |
| May 13, 2026 | 3.45 | 3.46 | 3.30 | 3.36 | 3.36 | -3.72% | 198,103 |
| May 12, 2026 | 3.99 | 3.99 | 3.44 | 3.49 | 3.49 | -12.75% | 250,377 |
| May 11, 2026 | 4.14 | 4.17 | 3.99 | 4.00 | 4.00 | -3.38% | 196,861 |
| May 8, 2026 | 4.18 | 4.29 | 4.08 | 4.14 | 4.14 | - | 189,897 |
| May 7, 2026 | 4.20 | 4.34 | 4.12 | 4.14 | 4.14 | - | 155,009 |
| May 6, 2026 | 4.12 | 4.22 | 4.10 | 4.14 | 4.14 | 0.73% | 472,060 |
| May 5, 2026 | 4.13 | 4.19 | 4.00 | 4.11 | 4.11 | 0.24% | 158,991 |
| May 4, 2026 | 4.13 | 4.20 | 4.03 | 4.10 | 4.10 | -0.73% | 153,787 |
| May 1, 2026 | 4.11 | 4.39 | 4.11 | 4.13 | 4.13 | 0.49% | 369,508 |
| Apr 30, 2026 | 4.05 | 4.12 | 3.96 | 4.11 | 4.11 | 1.48% | 75,320 |
| Apr 29, 2026 | 4.13 | 4.14 | 3.94 | 4.05 | 4.05 | -1.94% | 273,178 |
| Apr 28, 2026 | 4.04 | 4.34 | 4.04 | 4.13 | 4.13 | 1.98% | 289,696 |
| Apr 27, 2026 | 3.89 | 4.05 | 3.89 | 4.05 | 4.05 | 2.79% | 107,673 |
| Apr 24, 2026 | 4.03 | 4.03 | 3.81 | 3.94 | 3.94 | -1.25% | 134,585 |
| Apr 23, 2026 | 4.26 | 4.28 | 3.95 | 3.99 | 3.99 | -6.34% | 209,095 |
| Apr 22, 2026 | 4.17 | 4.30 | 4.11 | 4.26 | 4.26 | 3.90% | 193,973 |
| Apr 21, 2026 | 4.25 | 4.30 | 4.08 | 4.10 | 4.10 | -2.84% | 168,986 |
| Apr 20, 2026 | 3.86 | 4.26 | 3.85 | 4.22 | 4.22 | 9.33% | 733,010 |
| Apr 17, 2026 | 3.78 | 3.91 | 3.69 | 3.86 | 3.86 | 2.12% | 160,115 |
| Apr 16, 2026 | 3.70 | 3.82 | 3.65 | 3.78 | 3.78 | 2.16% | 144,552 |
| Apr 15, 2026 | 3.73 | 3.79 | 3.69 | 3.70 | 3.70 | -1.33% | 165,312 |
| Apr 14, 2026 | 3.89 | 3.90 | 3.70 | 3.75 | 3.75 | -3.60% | 233,694 |
| Apr 13, 2026 | 3.88 | 4.02 | 3.82 | 3.89 | 3.89 | 0.26% | 251,854 |
| Apr 10, 2026 | 3.78 | 3.90 | 3.65 | 3.88 | 3.88 | 3.47% | 127,894 |
| Apr 9, 2026 | 3.70 | 3.81 | 3.67 | 3.75 | 3.75 | 0.81% | 200,754 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.59 | 3.72 | 3.72 | -1.85% | 176,610 |
| Apr 7, 2026 | 3.49 | 3.93 | 3.49 | 3.79 | 3.79 | 7.98% | 985,156 |
| Apr 6, 2026 | 3.39 | 3.62 | 3.34 | 3.51 | 3.51 | 3.54% | 662,715 |
| Apr 2, 2026 | 3.21 | 3.41 | 3.16 | 3.39 | 3.39 | 4.95% | 185,765 |
| Apr 1, 2026 | 3.16 | 3.27 | 3.10 | 3.23 | 3.23 | 2.22% | 129,193 |
| Mar 31, 2026 | 3.03 | 3.18 | 2.99 | 3.16 | 3.16 | 4.64% | 175,353 |
| Mar 30, 2026 | 3.18 | 3.29 | 2.94 | 3.02 | 3.02 | -5.92% | 437,331 |
| Mar 27, 2026 | 3.44 | 3.44 | 3.18 | 3.21 | 3.21 | -7.76% | 229,222 |
| Mar 26, 2026 | 3.41 | 3.55 | 3.40 | 3.48 | 3.48 | 1.46% | 163,825 |
| Mar 25, 2026 | 3.44 | 3.50 | 3.35 | 3.43 | 3.43 | - | 182,958 |
| Mar 24, 2026 | 3.38 | 3.49 | 3.30 | 3.43 | 3.43 | 0.88% | 124,061 |
| Mar 23, 2026 | 3.36 | 3.46 | 3.28 | 3.40 | 3.40 | 2.10% | 138,790 |
| Mar 20, 2026 | 3.61 | 3.61 | 3.26 | 3.33 | 3.33 | -7.50% | 309,531 |
| Mar 19, 2026 | 3.51 | 3.80 | 3.43 | 3.60 | 3.60 | 1.98% | 455,574 |
| Mar 18, 2026 | 3.23 | 3.58 | 3.15 | 3.53 | 3.53 | 7.95% | 391,495 |
| Mar 17, 2026 | 3.29 | 3.40 | 3.13 | 3.27 | 3.27 | -0.61% | 393,700 |
| Mar 16, 2026 | 3.42 | 3.49 | 3.18 | 3.29 | 3.29 | -5.46% | 607,701 |
| Mar 13, 2026 | 3.40 | 3.70 | 3.38 | 3.48 | 3.48 | 2.96% | 951,639 |
| Mar 12, 2026 | 2.99 | 3.60 | 2.97 | 3.38 | 3.38 | 35.74% | 4,590,251 |
| Mar 11, 2026 | 2.61 | 2.65 | 2.45 | 2.49 | 2.49 | -5.68% | 479,142 |