Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
3.840
+0.030 (0.79%)
At close: Jul 7, 2026, 4:00 PM EDT
3.850
+0.010 (0.26%)
Pre-market: Jul 8, 2026, 7:18 AM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.81 | 3.87 | 3.80 | 3.84 | 3.84 | 0.79% | 140,240 |
| Jul 6, 2026 | 3.89 | 4.00 | 3.81 | 3.81 | 3.81 | -2.56% | 111,706 |
| Jul 2, 2026 | 3.93 | 4.08 | 3.83 | 3.91 | 3.91 | 0.77% | 135,655 |
| Jul 1, 2026 | 3.93 | 4.01 | 3.85 | 3.88 | 3.88 | -0.26% | 271,701 |
| Jun 30, 2026 | 3.98 | 4.00 | 3.75 | 3.89 | 3.89 | -2.26% | 186,941 |
| Jun 29, 2026 | 3.95 | 4.04 | 3.83 | 3.98 | 3.98 | 0.76% | 166,289 |
| Jun 26, 2026 | 3.84 | 4.08 | 3.83 | 3.95 | 3.95 | 2.86% | 426,323 |
| Jun 25, 2026 | 3.84 | 3.89 | 3.80 | 3.84 | 3.84 | -0.52% | 133,824 |
| Jun 24, 2026 | 3.84 | 3.89 | 3.82 | 3.86 | 3.86 | 0.52% | 111,706 |
| Jun 23, 2026 | 3.73 | 3.86 | 3.70 | 3.84 | 3.84 | 3.23% | 112,283 |
| Jun 22, 2026 | 3.86 | 3.90 | 3.68 | 3.72 | 3.72 | -4.62% | 171,140 |
| Jun 18, 2026 | 3.82 | 4.07 | 3.73 | 3.90 | 3.90 | 3.45% | 281,421 |
| Jun 17, 2026 | 4.00 | 4.34 | 3.75 | 3.77 | 3.77 | 5.01% | 1,174,430 |
| Jun 16, 2026 | 3.74 | 3.86 | 3.54 | 3.59 | 3.59 | -2.71% | 493,107 |
| Jun 15, 2026 | 3.81 | 3.84 | 3.59 | 3.69 | 3.69 | -2.64% | 238,924 |
| Jun 12, 2026 | 3.51 | 4.33 | 3.49 | 3.79 | 3.79 | 9.54% | 1,834,537 |
| Jun 11, 2026 | 3.54 | 3.73 | 3.16 | 3.46 | 3.46 | 8.81% | 9,329,369 |
| Jun 10, 2026 | 3.32 | 3.37 | 3.13 | 3.18 | 3.18 | -3.64% | 211,141 |
| Jun 9, 2026 | 3.29 | 3.38 | 3.21 | 3.30 | 3.30 | - | 74,192 |
| Jun 8, 2026 | 3.11 | 3.36 | 3.03 | 3.30 | 3.30 | 7.14% | 157,693 |
| Jun 5, 2026 | 3.25 | 3.25 | 3.06 | 3.08 | 3.08 | -7.23% | 79,398 |
| Jun 4, 2026 | 3.29 | 3.36 | 3.24 | 3.32 | 3.32 | 0.30% | 70,733 |
| 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% | 131,318 |
| Jun 1, 2026 | 3.30 | 3.30 | 3.00 | 3.17 | 3.17 | -4.23% | 264,806 |
| May 29, 2026 | 3.43 | 3.43 | 3.27 | 3.31 | 3.31 | -3.22% | 74,876 |
| May 28, 2026 | 3.35 | 3.47 | 3.31 | 3.42 | 3.42 | 3.64% | 77,323 |
| May 27, 2026 | 3.43 | 3.50 | 3.25 | 3.30 | 3.30 | -3.79% | 104,511 |
| May 26, 2026 | 3.40 | 3.48 | 3.31 | 3.43 | 3.43 | 1.78% | 66,691 |
| 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% | 125,954 |
| May 20, 2026 | 3.24 | 3.30 | 3.13 | 3.30 | 3.30 | 1.85% | 66,629 |
| 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% | 203,883 |
| 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 |