Vera Bradley, Inc. VRA
NASDAQ · United States · Consumer Non-Durables
$4.92+0.30 (+6.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.92 | +6.49% | $4.60 | $4.95 | $4.51 | 373.45K |
| 2026-09-30 | $4.62 | +8.20% | $4.30 | $4.69 | $4.26 | 393.70K |
| 2026-09-29 | $4.27 | +2.89% | $4.20 | $4.41 | $4.18 | 284.50K |
| 2026-09-28 | $4.15 | +2.98% | $4.02 | $4.19 | $4.02 | 322.90K |
| 2026-09-25 | $4.03 | -0.98% | $4.07 | $4.10 | $4.00 | 298.00K |
| 2026-09-24 | $4.07 | +0.74% | $4.09 | $4.20 | $4.01 | 276.90K |
| 2026-09-23 | $4.04 | -5.83% | $4.29 | $4.29 | $4.00 | 253.10K |
| 2026-09-22 | $4.29 | +3.13% | $4.23 | $4.36 | $4.18 | 323.80K |
| 2026-09-21 | $4.16 | -2.12% | $4.37 | $4.58 | $4.06 | 743.30K |
| 2026-09-18 | $4.25 | 0.00% | $4.27 | $4.35 | $4.16 | 320.20K |
| 2026-09-17 | $4.25 | +5.72% | $4.14 | $4.27 | $3.97 | 583.20K |
| 2026-09-16 | $4.02 | -1.71% | $4.25 | $4.54 | $4.00 | 2.67M |
| 2026-09-15 | $4.09 | +34.54% | $3.61 | $4.15 | $3.24 | 11.57M |
| 2026-09-14 | $3.04 | -3.18% | $3.21 | $3.22 | $2.87 | 532.60K |
| 2026-09-11 | $3.14 | +2.95% | $3.10 | $3.15 | $3.10 | 58.20K |
| 2026-09-10 | $3.05 | -0.97% | $3.08 | $3.25 | $3.04 | 217.10K |
| 2026-09-09 | $3.08 | -8.61% | $3.36 | $3.36 | $3.04 | 167.30K |
| 2026-09-08 | $3.37 | +0.60% | $3.33 | $3.39 | $3.27 | 82.60K |
| 2026-09-04 | $3.35 | +2.13% | $3.27 | $3.37 | $3.25 | 89.90K |
| 2026-09-03 | $3.28 | +3.14% | $3.19 | $3.34 | $3.16 | 117.50K |
| 2026-09-02 | $3.18 | -0.31% | $3.25 | $3.27 | $3.15 | 64.60K |
| 2026-09-01 | $3.19 | -6.18% | $3.38 | $3.39 | $3.16 | 82.90K |
| 2026-08-31 | $3.40 | +2.72% | $3.33 | $3.43 | $3.22 | 104.20K |
| 2026-08-28 | $3.31 | -0.90% | $3.37 | $3.40 | $3.30 | 30.00K |
| 2026-08-27 | $3.34 | -0.30% | $3.31 | $3.40 | $3.28 | 75.90K |
| 2026-08-26 | $3.35 | +4.69% | $3.20 | $3.36 | $3.20 | 74.20K |
| 2026-08-25 | $3.20 | +0.95% | $3.09 | $3.24 | $3.09 | 63.60K |
| 2026-08-24 | $3.17 | +0.63% | $3.16 | $3.25 | $3.15 | 58.20K |
| 2026-08-21 | $3.15 | +3.62% | $3.08 | $3.17 | $3.07 | 94.40K |
| 2026-08-20 | $3.04 | -2.88% | $3.10 | $3.11 | $3.04 | 72.70K |
| 2026-08-19 | $3.13 | +0.32% | $3.17 | $3.24 | $3.13 | 37.00K |
| 2026-08-18 | $3.12 | -1.58% | $3.16 | $3.22 | $3.12 | 77.80K |
| 2026-08-17 | $3.17 | -3.06% | $3.25 | $3.29 | $3.13 | 143.40K |
| 2026-08-14 | $3.27 | -1.80% | $3.31 | $3.34 | $3.26 | 47.20K |
| 2026-08-13 | $3.33 | -2.06% | $3.42 | $3.45 | $3.30 | 73.60K |
| 2026-08-12 | $3.40 | +1.80% | $3.34 | $3.47 | $3.30 | 106.30K |
| 2026-08-11 | $3.34 | -1.47% | $3.40 | $3.46 | $3.31 | 130.40K |
| 2026-08-10 | $3.39 | -2.31% | $3.46 | $3.46 | $3.38 | 75.50K |
| 2026-08-07 | $3.47 | +2.66% | $3.41 | $3.48 | $3.38 | 84.10K |
| 2026-08-06 | $3.38 | -3.15% | $3.50 | $3.55 | $3.38 | 194.80K |
| 2026-08-05 | $3.49 | +0.29% | $3.50 | $3.60 | $3.44 | 251.60K |
| 2026-08-04 | $3.48 | -0.29% | $3.55 | $3.58 | $3.47 | 96.70K |
| 2026-08-03 | $3.49 | +2.35% | $3.44 | $3.61 | $3.44 | 117.70K |
| 2026-07-31 | $3.41 | -2.29% | $3.47 | $3.52 | $3.34 | 259.10K |
| 2026-07-30 | $3.49 | +0.58% | $3.47 | $3.51 | $3.45 | 46.60K |
| 2026-07-29 | $3.47 | -5.19% | $3.66 | $3.69 | $3.42 | 184.40K |
| 2026-07-28 | $3.66 | -2.14% | $3.74 | $3.75 | $3.65 | 79.00K |
| 2026-07-27 | $3.74 | +1.36% | $3.70 | $3.79 | $3.70 | 60.60K |
| 2026-07-24 | $3.69 | +0.27% | $3.67 | $3.81 | $3.65 | 42.00K |
| 2026-07-23 | $3.68 | -4.42% | $3.78 | $3.78 | $3.67 | 60.40K |
| 2026-07-22 | $3.85 | +1.05% | $3.78 | $3.88 | $3.78 | 90.60K |
| 2026-07-21 | $3.81 | +2.42% | $3.74 | $3.84 | $3.74 | 68.00K |
| 2026-07-20 | $3.72 | -0.80% | $3.75 | $3.79 | $3.65 | 99.90K |
| 2026-07-17 | $3.75 | -2.09% | $3.83 | $3.87 | $3.74 | 86.10K |
| 2026-07-16 | $3.83 | -4.49% | $4.00 | $4.05 | $3.83 | 120.80K |
| 2026-07-15 | $4.01 | +5.80% | $3.79 | $4.03 | $3.78 | 163.00K |
| 2026-07-14 | $3.79 | -0.26% | $3.80 | $3.86 | $3.75 | 127.50K |
| 2026-07-13 | $3.80 | -5.71% | $4.07 | $4.16 | $3.80 | 150.50K |
| 2026-07-10 | $4.03 | +5.22% | $3.86 | $4.07 | $3.85 | 156.90K |
| 2026-07-09 | $3.83 | -0.26% | $3.87 | $3.87 | $3.80 | 75.20K |
| 2026-07-08 | $3.84 | 0.00% | $3.84 | $3.88 | $3.75 | 136.60K |
| 2026-07-07 | $3.84 | +0.79% | $3.81 | $3.87 | $3.80 | 140.20K |
| 2026-07-06 | $3.81 | -2.56% | $3.89 | $4.00 | $3.81 | 111.70K |
| 2026-07-02 | $3.91 | +0.77% | $3.93 | $4.08 | $3.83 | 135.70K |
| 2026-07-01 | $3.88 | -0.26% | $3.93 | $4.01 | $3.85 | 271.70K |
| 2026-06-30 | $3.89 | -2.26% | $3.98 | $4.00 | $3.75 | 186.90K |
| 2026-06-29 | $3.98 | +0.76% | $3.95 | $4.04 | $3.83 | 166.30K |
| 2026-06-26 | $3.95 | +2.86% | $3.84 | $4.08 | $3.83 | 426.30K |
| 2026-06-25 | $3.84 | -0.52% | $3.84 | $3.89 | $3.80 | 133.80K |
| 2026-06-24 | $3.86 | +0.52% | $3.84 | $3.89 | $3.82 | 111.70K |
| 2026-06-23 | $3.84 | +3.23% | $3.73 | $3.86 | $3.70 | 112.00K |
| 2026-06-22 | $3.72 | -4.62% | $3.86 | $3.90 | $3.68 | 171.10K |
| 2026-06-18 | $3.90 | +3.45% | $3.82 | $4.07 | $3.73 | 281.40K |
| 2026-06-17 | $3.77 | +5.01% | $4.00 | $4.34 | $3.75 | 1.17M |
| 2026-06-16 | $3.59 | -2.71% | $3.74 | $3.86 | $3.54 | 492.80K |
| 2026-06-15 | $3.69 | -2.64% | $3.81 | $3.84 | $3.59 | 238.90K |
| 2026-06-12 | $3.79 | +9.54% | $3.51 | $4.33 | $3.49 | 1.83M |
| 2026-06-11 | $3.46 | +8.81% | $3.54 | $3.73 | $3.16 | 9.33M |
| 2026-06-10 | $3.18 | -3.64% | $3.32 | $3.37 | $3.13 | 211.10K |
| 2026-06-09 | $3.30 | 0.00% | $3.29 | $3.38 | $3.21 | 74.20K |
| 2026-06-08 | $3.30 | +7.14% | $3.11 | $3.36 | $3.03 | 157.60K |
| 2026-06-05 | $3.08 | -7.23% | $3.25 | $3.25 | $3.06 | 79.40K |
| 2026-06-04 | $3.32 | +0.30% | $3.29 | $3.36 | $3.24 | 70.70K |
| 2026-06-03 | $3.31 | -1.49% | $3.37 | $3.37 | $3.25 | 83.60K |
| 2026-06-02 | $3.36 | +5.99% | $3.13 | $3.41 | $3.13 | 131.30K |
| 2026-06-01 | $3.17 | -4.23% | $3.30 | $3.30 | $3.00 | 264.70K |
| 2026-05-29 | $3.31 | -3.22% | $3.43 | $3.43 | $3.27 | 74.90K |
| 2026-05-28 | $3.42 | +3.64% | $3.35 | $3.47 | $3.31 | 77.30K |
| 2026-05-27 | $3.30 | -3.79% | $3.43 | $3.50 | $3.25 | 104.50K |
| 2026-05-26 | $3.43 | +1.78% | $3.40 | $3.48 | $3.31 | 66.50K |