Skip to main content
Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
2.590
-0.070 (-2.63%)
At close: Mar 9, 2026, 4:00 PM EDT
2.540
-0.050 (-1.93%)
After-hours: Mar 9, 2026, 4:15 PM EDT

Vera Bradley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.612.672.502.592.59-2.63%214,734
Mar 6, 20262.592.702.572.662.661.92%192,455
Mar 5, 20262.662.702.592.612.61-2.25%175,442
Mar 4, 20262.502.742.502.672.676.80%218,031
Mar 3, 20262.562.562.442.502.50-3.85%222,054
Mar 2, 20262.602.642.452.602.60-1.52%154,368
Feb 27, 20262.732.732.622.642.64-4.00%55,970
Feb 26, 20262.672.772.592.752.751.48%91,905
Feb 25, 20262.732.752.652.712.71-2.17%65,100
Feb 24, 20262.842.882.742.772.77-2.46%76,099
Feb 23, 20262.802.892.702.842.84-353,150
Feb 20, 20262.812.902.782.842.841.07%227,739
Feb 19, 20262.882.902.722.812.81-2.43%104,768
Feb 18, 20262.692.922.692.882.886.67%210,030
Feb 17, 20262.682.752.542.702.700.75%153,912
Feb 13, 20262.602.772.562.682.683.08%197,335
Feb 12, 20262.752.752.582.602.60-4.41%178,812
Feb 11, 20262.632.752.602.722.724.21%158,554
Feb 10, 20262.602.652.552.612.611.16%98,350
Feb 9, 20262.542.632.522.582.581.98%95,537
Feb 6, 20262.572.632.522.532.53-1.56%78,552
Feb 5, 20262.702.702.542.572.57-6.55%354,466
Feb 4, 20262.652.802.612.752.754.56%263,117
Feb 3, 20262.572.662.492.632.633.54%179,336
Feb 2, 20262.402.602.392.542.545.83%233,422
Jan 30, 20262.352.442.332.402.403.00%165,095
Jan 29, 20262.362.402.262.332.33-1.27%343,195
Jan 28, 20262.392.392.262.362.360.21%234,493
Jan 27, 20262.352.452.342.362.36-1.46%203,781
Jan 26, 20262.452.462.322.392.39-4.40%385,298
Jan 23, 20262.552.572.412.502.50-4.21%348,613
Jan 22, 20262.632.762.552.612.61-1.14%250,341
Jan 21, 20262.612.692.592.642.640.38%170,826
Jan 20, 20262.762.802.582.632.63-7.39%405,616
Jan 16, 20262.842.872.752.842.84-360,743
Jan 15, 20262.882.922.822.842.84-2.74%271,503
Jan 14, 20263.113.132.822.922.92-6.11%476,169
Jan 13, 20263.083.173.053.113.11-0.32%256,737
Jan 12, 20263.073.183.023.123.121.63%298,607
Jan 9, 20263.153.202.953.073.07-2.54%467,098
Jan 8, 20263.203.253.013.153.15-1.56%666,450
Jan 7, 20262.943.212.943.203.209.97%856,077
Jan 6, 20262.823.022.802.912.912.11%863,791
Jan 5, 20262.602.882.542.852.8510.47%695,421
Jan 2, 20262.422.592.372.582.586.61%551,515
Dec 31, 20252.232.442.232.422.4210.00%421,341
Dec 30, 20252.152.222.102.202.201.85%282,503
Dec 29, 20252.202.232.142.162.16-5.26%304,780
Dec 26, 20252.302.302.252.282.28-1.72%137,246
Dec 24, 20252.312.332.272.322.320.43%109,337
Dec 23, 20252.342.382.252.312.31-2.94%329,446
Dec 22, 20252.372.502.342.382.381.28%333,291
Dec 19, 20252.312.382.202.352.351.29%787,606
Dec 18, 20252.222.532.222.322.325.94%1,323,817
Dec 17, 20252.172.302.102.192.190.92%1,028,330
Dec 16, 20252.072.272.062.172.1718.58%2,721,631
Dec 15, 20251.941.961.781.831.83-6.15%1,135,331
Dec 12, 20251.772.061.771.951.958.33%1,768,528
Dec 11, 20251.771.811.391.801.80-16.28%5,818,200
Dec 10, 20252.182.212.052.152.15-2.27%1,320,127
Dec 9, 20252.182.262.152.202.204.27%659,839
Dec 8, 20252.202.242.022.112.11-4.09%957,034
Dec 5, 20252.362.402.182.202.20-7.17%886,332
Dec 4, 20252.412.452.342.372.37-2.07%572,339
Dec 3, 20252.522.582.402.422.42-3.20%767,966
Dec 2, 20252.682.682.502.502.50-6.72%616,930
Dec 1, 20252.782.792.632.682.68-5.63%609,620
Nov 28, 20252.922.922.772.842.84-1.39%439,945
Nov 26, 20252.692.992.692.882.884.73%707,630
Nov 25, 20252.592.772.552.752.756.18%560,715
Nov 24, 20252.702.792.532.592.59-3.36%977,395
Nov 21, 20252.612.802.562.682.688.50%1,692,863
Nov 20, 20253.133.232.292.472.47-17.94%4,401,070
Nov 19, 20252.993.412.833.013.014.51%10,211,998
Nov 18, 20252.803.242.542.882.8817.55%12,010,792
Nov 17, 20252.592.612.392.452.45-6.13%199,784
Nov 14, 20252.572.702.512.612.61-1.14%197,388
Nov 13, 20252.722.752.552.642.64-2.58%322,961
Nov 12, 20252.472.792.472.712.7110.61%483,430
Nov 11, 20252.362.582.352.452.454.26%195,709
Nov 10, 20252.382.412.342.352.35-96,194
Nov 7, 20252.352.392.282.352.35-200,039
Nov 6, 20252.452.452.352.352.35-4.08%94,978
Nov 5, 20252.342.462.302.452.454.70%128,335
Nov 4, 20252.412.412.332.342.34-2.50%90,331
Nov 3, 20252.352.452.302.402.402.13%88,743
Oct 31, 20252.282.522.282.352.354.44%312,159
Oct 30, 20252.422.472.222.252.25-8.16%176,861
Oct 29, 20252.552.592.322.452.45-4.67%256,433
Oct 28, 20252.202.832.172.572.5717.89%2,133,662
Oct 27, 20252.242.292.182.182.18-2.68%95,656
Oct 24, 20252.312.312.192.242.24-1.32%148,258
Oct 23, 20252.302.322.252.272.27-125,537
Oct 22, 20252.252.282.162.272.270.44%181,058
Oct 21, 20252.202.372.202.262.262.73%189,385
Oct 20, 20252.122.232.092.202.203.29%193,215
Oct 17, 20252.152.202.072.132.13-1.84%142,896
Oct 16, 20252.082.172.072.172.175.34%157,063
Oct 15, 20252.092.112.052.062.06-0.48%108,599
Oct 14, 20251.992.091.982.072.074.55%162,238