Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
5.11
+0.13 (2.61%)
At close: Oct 2, 2026, 4:00 PM EDT
5.06
-0.05 (-0.98%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Vera Bradley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.04 | 5.14 | 4.85 | 5.11 | 5.11 | 2.61% | 450,098 |
| Oct 1, 2026 | 4.60 | 5.11 | 4.51 | 4.98 | 4.98 | 7.79% | 902,998 |
| Sep 30, 2026 | 4.30 | 4.69 | 4.26 | 4.62 | 4.62 | 8.20% | 392,900 |
| Sep 29, 2026 | 4.20 | 4.41 | 4.18 | 4.27 | 4.27 | 2.89% | 284,431 |
| Sep 28, 2026 | 4.02 | 4.19 | 4.02 | 4.15 | 4.15 | 3.11% | 322,910 |
| Sep 25, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | -1.11% | 294,415 |
| Sep 24, 2026 | 4.09 | 4.20 | 4.01 | 4.07 | 4.07 | 0.74% | 276,849 |
| Sep 23, 2026 | 4.29 | 4.29 | 4.00 | 4.04 | 4.04 | -5.83% | 253,051 |
| Sep 22, 2026 | 4.23 | 4.36 | 4.18 | 4.29 | 4.29 | 3.12% | 323,775 |
| Sep 21, 2026 | 4.37 | 4.58 | 4.06 | 4.16 | 4.16 | -2.12% | 743,329 |
| Sep 18, 2026 | 4.27 | 4.35 | 4.16 | 4.25 | 4.25 | - | 323,906 |
| Sep 17, 2026 | 4.14 | 4.27 | 3.97 | 4.25 | 4.25 | 5.72% | 584,291 |
| Sep 16, 2026 | 4.25 | 4.54 | 4.00 | 4.02 | 4.02 | -1.71% | 2,676,123 |
| Sep 15, 2026 | 3.61 | 4.15 | 3.24 | 4.09 | 4.09 | 34.54% | 11,566,181 |
| Sep 14, 2026 | 3.21 | 3.22 | 2.87 | 3.04 | 3.04 | -3.18% | 537,533 |
| Sep 11, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 2.95% | 58,173 |
| Sep 10, 2026 | 3.08 | 3.25 | 3.04 | 3.05 | 3.05 | -0.97% | 217,107 |
| Sep 9, 2026 | 3.36 | 3.36 | 3.04 | 3.08 | 3.08 | -8.61% | 167,259 |
| Sep 8, 2026 | 3.33 | 3.39 | 3.27 | 3.37 | 3.37 | 0.60% | 82,618 |
| Sep 4, 2026 | 3.27 | 3.37 | 3.25 | 3.35 | 3.35 | 2.13% | 89,916 |
| Sep 3, 2026 | 3.19 | 3.34 | 3.16 | 3.28 | 3.28 | 3.14% | 117,497 |
| Sep 2, 2026 | 3.25 | 3.27 | 3.15 | 3.18 | 3.18 | -0.31% | 64,593 |
| Sep 1, 2026 | 3.38 | 3.39 | 3.16 | 3.19 | 3.19 | -6.18% | 82,917 |
| Aug 31, 2026 | 3.33 | 3.43 | 3.22 | 3.40 | 3.40 | 2.72% | 105,100 |
| Aug 28, 2026 | 3.37 | 3.40 | 3.30 | 3.31 | 3.31 | -0.90% | 30,002 |
| Aug 27, 2026 | 3.31 | 3.40 | 3.28 | 3.34 | 3.34 | -0.30% | 75,905 |
| Aug 26, 2026 | 3.20 | 3.36 | 3.20 | 3.35 | 3.35 | 4.69% | 74,215 |
| Aug 25, 2026 | 3.09 | 3.24 | 3.09 | 3.20 | 3.20 | 0.95% | 63,614 |
| Aug 24, 2026 | 3.16 | 3.25 | 3.15 | 3.17 | 3.17 | 0.63% | 58,231 |
| Aug 21, 2026 | 3.08 | 3.17 | 3.07 | 3.15 | 3.15 | 3.62% | 94,429 |
| Aug 20, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -2.88% | 72,719 |
| Aug 19, 2026 | 3.17 | 3.24 | 3.13 | 3.13 | 3.13 | 0.32% | 37,008 |
| Aug 18, 2026 | 3.16 | 3.22 | 3.12 | 3.12 | 3.12 | -1.58% | 77,846 |
| Aug 17, 2026 | 3.25 | 3.29 | 3.13 | 3.17 | 3.17 | -3.06% | 143,356 |
| Aug 14, 2026 | 3.31 | 3.34 | 3.26 | 3.27 | 3.27 | -1.80% | 47,215 |
| Aug 13, 2026 | 3.42 | 3.45 | 3.30 | 3.33 | 3.33 | -2.06% | 73,576 |
| Aug 12, 2026 | 3.34 | 3.47 | 3.30 | 3.40 | 3.40 | 1.80% | 106,350 |
| Aug 11, 2026 | 3.40 | 3.46 | 3.31 | 3.34 | 3.34 | -1.47% | 130,409 |
| Aug 10, 2026 | 3.46 | 3.46 | 3.38 | 3.39 | 3.39 | -2.31% | 75,474 |
| Aug 7, 2026 | 3.41 | 3.48 | 3.38 | 3.47 | 3.47 | 2.66% | 84,144 |
| Aug 6, 2026 | 3.50 | 3.55 | 3.38 | 3.38 | 3.38 | -3.15% | 194,801 |
| Aug 5, 2026 | 3.50 | 3.60 | 3.44 | 3.49 | 3.49 | 0.29% | 251,613 |
| Aug 4, 2026 | 3.55 | 3.58 | 3.47 | 3.48 | 3.48 | -0.29% | 96,751 |
| Aug 3, 2026 | 3.44 | 3.61 | 3.44 | 3.49 | 3.49 | 2.35% | 117,720 |
| Jul 31, 2026 | 3.47 | 3.52 | 3.34 | 3.41 | 3.41 | -2.29% | 259,205 |
| Jul 30, 2026 | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | 0.58% | 46,634 |
| Jul 29, 2026 | 3.66 | 3.69 | 3.42 | 3.47 | 3.47 | -5.19% | 184,417 |
| Jul 28, 2026 | 3.74 | 3.75 | 3.65 | 3.66 | 3.66 | -2.14% | 79,015 |
| Jul 27, 2026 | 3.70 | 3.79 | 3.70 | 3.74 | 3.74 | 1.36% | 60,594 |
| Jul 24, 2026 | 3.67 | 3.81 | 3.65 | 3.69 | 3.69 | 0.27% | 42,048 |