Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
5.94
-0.18 (-2.94%)
At close: Oct 23, 2026, 4:00 PM EDT
5.96
+0.02 (0.34%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Vera Bradley Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.10 | 6.15 | 5.82 | 5.94 | 5.94 | -2.94% | 385,950 |
| Oct 22, 2026 | 6.07 | 6.43 | 6.00 | 6.12 | 6.12 | 0.82% | 502,210 |
| Oct 21, 2026 | 6.02 | 6.12 | 5.91 | 6.07 | 6.07 | 0.83% | 340,109 |
| Oct 20, 2026 | 5.81 | 6.07 | 5.70 | 6.02 | 6.02 | 3.08% | 445,557 |
| Oct 19, 2026 | 5.83 | 5.96 | 5.79 | 5.84 | 5.84 | -0.17% | 444,100 |
| Oct 16, 2026 | 6.01 | 6.19 | 5.80 | 5.85 | 5.85 | -2.26% | 524,353 |
| Oct 15, 2026 | 5.69 | 6.02 | 5.69 | 5.99 | 5.99 | 6.31% | 550,154 |
| Oct 14, 2026 | 5.70 | 5.80 | 5.50 | 5.63 | 5.63 | -2.51% | 486,321 |
| Oct 13, 2026 | 5.48 | 5.93 | 5.39 | 5.78 | 5.78 | 5.77% | 740,476 |
| Oct 12, 2026 | 5.15 | 5.53 | 5.12 | 5.46 | 5.46 | 6.23% | 696,597 |
| Oct 9, 2026 | 5.08 | 5.32 | 5.01 | 5.14 | 5.14 | 1.18% | 406,240 |
| Oct 8, 2026 | 5.14 | 5.32 | 4.98 | 5.08 | 5.08 | 2.01% | 929,456 |
| Oct 7, 2026 | 4.99 | 5.03 | 4.83 | 4.98 | 4.98 | -1.97% | 178,607 |
| Oct 6, 2026 | 5.04 | 5.22 | 4.85 | 5.08 | 5.08 | 1.20% | 551,325 |
| Oct 5, 2026 | 5.16 | 5.19 | 4.93 | 5.02 | 5.02 | -1.76% | 413,021 |
| Oct 2, 2026 | 5.04 | 5.14 | 4.85 | 5.11 | 5.11 | 2.61% | 450,241 |
| Oct 1, 2026 | 4.60 | 5.11 | 4.51 | 4.98 | 4.98 | 7.79% | 911,323 |
| Sep 30, 2026 | 4.30 | 4.69 | 4.26 | 4.62 | 4.62 | 8.20% | 393,808 |
| Sep 29, 2026 | 4.20 | 4.41 | 4.18 | 4.27 | 4.27 | 2.89% | 284,517 |
| Sep 28, 2026 | 4.02 | 4.19 | 4.02 | 4.15 | 4.15 | 3.11% | 322,913 |
| Sep 25, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | -1.11% | 298,012 |
| Sep 24, 2026 | 4.09 | 4.20 | 4.01 | 4.07 | 4.07 | 0.74% | 276,900 |
| Sep 23, 2026 | 4.29 | 4.29 | 4.00 | 4.04 | 4.04 | -5.83% | 253,101 |
| Sep 22, 2026 | 4.23 | 4.36 | 4.18 | 4.29 | 4.29 | 3.12% | 323,817 |
| 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 |