Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
3.790
+0.330 (9.54%)
At close: Jun 12, 2026, 4:00 PM EDT
3.700
-0.090 (-2.37%)
After-hours: Jun 12, 2026, 7:57 PM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.51 | 4.33 | 3.49 | 3.79 | 3.79 | 9.54% | 1,827,780 |
| Jun 11, 2026 | 3.54 | 3.73 | 3.16 | 3.46 | 3.46 | 8.81% | 9,303,336 |
| Jun 10, 2026 | 3.32 | 3.37 | 3.13 | 3.18 | 3.18 | -3.64% | 209,794 |
| Jun 9, 2026 | 3.29 | 3.38 | 3.21 | 3.30 | 3.30 | - | 74,147 |
| Jun 8, 2026 | 3.11 | 3.36 | 3.03 | 3.30 | 3.30 | 7.14% | 157,340 |
| Jun 5, 2026 | 3.25 | 3.25 | 3.06 | 3.08 | 3.08 | -7.23% | 79,232 |
| Jun 4, 2026 | 3.29 | 3.36 | 3.24 | 3.32 | 3.32 | 0.30% | 70,731 |
| Jun 3, 2026 | 3.37 | 3.37 | 3.25 | 3.31 | 3.31 | -1.49% | 83,564 |
| Jun 2, 2026 | 3.13 | 3.41 | 3.13 | 3.36 | 3.36 | 5.99% | 129,983 |
| Jun 1, 2026 | 3.30 | 3.30 | 3.00 | 3.17 | 3.17 | -4.23% | 264,654 |
| May 29, 2026 | 3.43 | 3.43 | 3.27 | 3.31 | 3.31 | -3.22% | 74,868 |
| May 28, 2026 | 3.35 | 3.47 | 3.31 | 3.42 | 3.42 | 3.64% | 77,260 |
| May 27, 2026 | 3.43 | 3.50 | 3.25 | 3.30 | 3.30 | -3.79% | 103,480 |
| May 26, 2026 | 3.40 | 3.48 | 3.31 | 3.43 | 3.43 | 1.78% | 66,109 |
| May 22, 2026 | 3.45 | 3.51 | 3.36 | 3.37 | 3.37 | -2.32% | 69,821 |
| May 21, 2026 | 3.29 | 3.47 | 3.22 | 3.45 | 3.45 | 4.55% | 125,942 |
| May 20, 2026 | 3.24 | 3.30 | 3.13 | 3.30 | 3.30 | 1.85% | 66,623 |
| 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 |