Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
4.140
+0.090 (2.22%)
At close: Apr 28, 2026, 4:00 PM EDT
4.130
-0.010 (-0.24%)
After-hours: Apr 28, 2026, 7:48 PM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.04 | 4.34 | 4.04 | 4.13 | 4.13 | 1.98% | 289,695 |
| Apr 27, 2026 | 3.89 | 4.05 | 3.89 | 4.05 | 4.05 | 2.79% | 107,607 |
| Apr 24, 2026 | 4.03 | 4.03 | 3.81 | 3.94 | 3.94 | -1.25% | 134,528 |
| Apr 23, 2026 | 4.26 | 4.28 | 3.95 | 3.99 | 3.99 | -6.34% | 208,793 |
| Apr 22, 2026 | 4.17 | 4.30 | 4.11 | 4.26 | 4.26 | 3.90% | 193,948 |
| Apr 21, 2026 | 4.25 | 4.30 | 4.08 | 4.10 | 4.10 | -2.84% | 168,984 |
| Apr 20, 2026 | 3.86 | 4.26 | 3.85 | 4.22 | 4.22 | 9.33% | 732,223 |
| Apr 17, 2026 | 3.78 | 3.91 | 3.69 | 3.86 | 3.86 | 2.12% | 160,115 |
| Apr 16, 2026 | 3.70 | 3.82 | 3.65 | 3.78 | 3.78 | 2.16% | 144,545 |
| Apr 15, 2026 | 3.73 | 3.79 | 3.69 | 3.70 | 3.70 | -1.33% | 165,291 |
| Apr 14, 2026 | 3.89 | 3.90 | 3.70 | 3.75 | 3.75 | -3.60% | 227,718 |
| Apr 13, 2026 | 3.88 | 4.02 | 3.82 | 3.89 | 3.89 | 0.26% | 251,484 |
| Apr 10, 2026 | 3.78 | 3.90 | 3.65 | 3.88 | 3.88 | 3.47% | 126,575 |
| Apr 9, 2026 | 3.70 | 3.81 | 3.67 | 3.75 | 3.75 | 0.81% | 200,754 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.59 | 3.72 | 3.72 | -1.85% | 176,590 |
| Apr 7, 2026 | 3.49 | 3.93 | 3.49 | 3.79 | 3.79 | 7.98% | 983,891 |
| Apr 6, 2026 | 3.39 | 3.62 | 3.34 | 3.51 | 3.51 | 3.54% | 662,660 |
| Apr 2, 2026 | 3.21 | 3.41 | 3.16 | 3.39 | 3.39 | 4.95% | 185,762 |
| Apr 1, 2026 | 3.16 | 3.27 | 3.10 | 3.23 | 3.23 | 2.22% | 129,193 |
| Mar 31, 2026 | 3.03 | 3.18 | 2.99 | 3.16 | 3.16 | 4.64% | 175,343 |
| Mar 30, 2026 | 3.18 | 3.29 | 2.94 | 3.02 | 3.02 | -5.92% | 437,302 |
| Mar 27, 2026 | 3.44 | 3.44 | 3.18 | 3.21 | 3.21 | -7.76% | 229,213 |
| Mar 26, 2026 | 3.41 | 3.55 | 3.40 | 3.48 | 3.48 | 1.46% | 163,675 |
| Mar 25, 2026 | 3.44 | 3.50 | 3.35 | 3.43 | 3.43 | - | 182,948 |
| Mar 24, 2026 | 3.38 | 3.49 | 3.30 | 3.43 | 3.43 | 0.88% | 122,860 |
| Mar 23, 2026 | 3.36 | 3.46 | 3.28 | 3.40 | 3.40 | 2.10% | 138,764 |
| Mar 20, 2026 | 3.61 | 3.61 | 3.26 | 3.33 | 3.33 | -7.50% | 309,531 |
| Mar 19, 2026 | 3.51 | 3.80 | 3.43 | 3.60 | 3.60 | 1.98% | 455,574 |
| Mar 18, 2026 | 3.23 | 3.58 | 3.15 | 3.53 | 3.53 | 7.95% | 391,495 |
| Mar 17, 2026 | 3.29 | 3.40 | 3.13 | 3.27 | 3.27 | -0.61% | 393,700 |
| Mar 16, 2026 | 3.42 | 3.49 | 3.18 | 3.29 | 3.29 | -5.46% | 607,701 |
| Mar 13, 2026 | 3.40 | 3.70 | 3.38 | 3.48 | 3.48 | 2.96% | 951,639 |
| Mar 12, 2026 | 2.99 | 3.60 | 2.97 | 3.38 | 3.38 | 35.74% | 4,590,251 |
| Mar 11, 2026 | 2.61 | 2.65 | 2.45 | 2.49 | 2.49 | -5.68% | 479,142 |
| Mar 10, 2026 | 2.56 | 2.82 | 2.51 | 2.64 | 2.64 | 1.93% | 308,833 |
| Mar 9, 2026 | 2.61 | 2.67 | 2.50 | 2.59 | 2.59 | -2.63% | 214,771 |
| Mar 6, 2026 | 2.59 | 2.70 | 2.57 | 2.66 | 2.66 | 1.92% | 192,474 |
| Mar 5, 2026 | 2.66 | 2.70 | 2.59 | 2.61 | 2.61 | -2.25% | 175,716 |
| Mar 4, 2026 | 2.50 | 2.74 | 2.50 | 2.67 | 2.67 | 6.80% | 218,036 |
| Mar 3, 2026 | 2.56 | 2.56 | 2.44 | 2.50 | 2.50 | -3.85% | 222,054 |
| Mar 2, 2026 | 2.60 | 2.64 | 2.45 | 2.60 | 2.60 | -1.52% | 154,388 |
| Feb 27, 2026 | 2.73 | 2.73 | 2.62 | 2.64 | 2.64 | -4.00% | 55,970 |
| Feb 26, 2026 | 2.67 | 2.77 | 2.59 | 2.75 | 2.75 | 1.48% | 92,088 |
| Feb 25, 2026 | 2.73 | 2.75 | 2.65 | 2.71 | 2.71 | -2.17% | 65,199 |
| Feb 24, 2026 | 2.84 | 2.88 | 2.74 | 2.77 | 2.77 | -2.46% | 76,311 |
| Feb 23, 2026 | 2.80 | 2.89 | 2.70 | 2.84 | 2.84 | - | 353,372 |
| Feb 20, 2026 | 2.81 | 2.90 | 2.78 | 2.84 | 2.84 | 1.07% | 227,739 |
| Feb 19, 2026 | 2.88 | 2.90 | 2.72 | 2.81 | 2.81 | -2.43% | 104,788 |
| Feb 18, 2026 | 2.69 | 2.92 | 2.69 | 2.88 | 2.88 | 6.67% | 210,081 |
| Feb 17, 2026 | 2.68 | 2.75 | 2.54 | 2.70 | 2.70 | 0.75% | 153,912 |
| Feb 13, 2026 | 2.60 | 2.77 | 2.56 | 2.68 | 2.68 | 3.08% | 197,335 |
| Feb 12, 2026 | 2.75 | 2.75 | 2.58 | 2.60 | 2.60 | -4.41% | 178,812 |
| Feb 11, 2026 | 2.63 | 2.75 | 2.60 | 2.72 | 2.72 | 4.21% | 158,554 |
| Feb 10, 2026 | 2.60 | 2.65 | 2.55 | 2.61 | 2.61 | 1.16% | 98,350 |
| Feb 9, 2026 | 2.54 | 2.63 | 2.52 | 2.58 | 2.58 | 1.98% | 95,537 |
| Feb 6, 2026 | 2.57 | 2.63 | 2.52 | 2.53 | 2.53 | -1.56% | 78,552 |
| Feb 5, 2026 | 2.70 | 2.70 | 2.54 | 2.57 | 2.57 | -6.55% | 354,466 |
| Feb 4, 2026 | 2.65 | 2.80 | 2.61 | 2.75 | 2.75 | 4.56% | 263,117 |
| Feb 3, 2026 | 2.57 | 2.66 | 2.49 | 2.63 | 2.63 | 3.54% | 179,336 |
| Feb 2, 2026 | 2.40 | 2.60 | 2.39 | 2.54 | 2.54 | 5.83% | 233,422 |
| Jan 30, 2026 | 2.35 | 2.44 | 2.33 | 2.40 | 2.40 | 3.00% | 165,095 |
| Jan 29, 2026 | 2.36 | 2.40 | 2.26 | 2.33 | 2.33 | -1.27% | 343,195 |
| Jan 28, 2026 | 2.39 | 2.39 | 2.26 | 2.36 | 2.36 | 0.21% | 234,493 |
| Jan 27, 2026 | 2.35 | 2.45 | 2.34 | 2.36 | 2.36 | -1.46% | 203,781 |
| Jan 26, 2026 | 2.45 | 2.46 | 2.32 | 2.39 | 2.39 | -4.40% | 385,298 |
| Jan 23, 2026 | 2.55 | 2.57 | 2.41 | 2.50 | 2.50 | -4.21% | 348,613 |
| Jan 22, 2026 | 2.63 | 2.76 | 2.55 | 2.61 | 2.61 | -1.14% | 250,341 |
| Jan 21, 2026 | 2.61 | 2.69 | 2.59 | 2.64 | 2.64 | 0.38% | 170,826 |
| Jan 20, 2026 | 2.76 | 2.80 | 2.58 | 2.63 | 2.63 | -7.39% | 405,616 |
| Jan 16, 2026 | 2.84 | 2.87 | 2.75 | 2.84 | 2.84 | - | 360,743 |
| Jan 15, 2026 | 2.88 | 2.92 | 2.82 | 2.84 | 2.84 | -2.74% | 271,503 |
| Jan 14, 2026 | 3.11 | 3.13 | 2.82 | 2.92 | 2.92 | -6.11% | 476,169 |
| Jan 13, 2026 | 3.08 | 3.17 | 3.05 | 3.11 | 3.11 | -0.32% | 256,737 |
| Jan 12, 2026 | 3.07 | 3.18 | 3.02 | 3.12 | 3.12 | 1.63% | 298,607 |
| Jan 9, 2026 | 3.15 | 3.20 | 2.95 | 3.07 | 3.07 | -2.54% | 467,098 |
| Jan 8, 2026 | 3.20 | 3.25 | 3.01 | 3.15 | 3.15 | -1.56% | 666,450 |
| Jan 7, 2026 | 2.94 | 3.21 | 2.94 | 3.20 | 3.20 | 9.97% | 856,077 |
| Jan 6, 2026 | 2.82 | 3.02 | 2.80 | 2.91 | 2.91 | 2.11% | 863,791 |
| Jan 5, 2026 | 2.60 | 2.88 | 2.54 | 2.85 | 2.85 | 10.47% | 695,421 |
| Jan 2, 2026 | 2.42 | 2.59 | 2.37 | 2.58 | 2.58 | 6.61% | 551,515 |
| Dec 31, 2025 | 2.23 | 2.44 | 2.23 | 2.42 | 2.42 | 10.00% | 421,341 |
| Dec 30, 2025 | 2.15 | 2.22 | 2.10 | 2.20 | 2.20 | 1.85% | 282,503 |
| Dec 29, 2025 | 2.20 | 2.23 | 2.14 | 2.16 | 2.16 | -5.26% | 304,780 |
| Dec 26, 2025 | 2.30 | 2.30 | 2.25 | 2.28 | 2.28 | -1.72% | 137,246 |
| Dec 24, 2025 | 2.31 | 2.33 | 2.27 | 2.32 | 2.32 | 0.43% | 109,337 |
| Dec 23, 2025 | 2.34 | 2.38 | 2.25 | 2.31 | 2.31 | -2.94% | 329,446 |
| Dec 22, 2025 | 2.37 | 2.50 | 2.34 | 2.38 | 2.38 | 1.28% | 333,291 |
| Dec 19, 2025 | 2.31 | 2.38 | 2.20 | 2.35 | 2.35 | 1.29% | 787,606 |
| Dec 18, 2025 | 2.22 | 2.53 | 2.22 | 2.32 | 2.32 | 5.94% | 1,323,817 |
| Dec 17, 2025 | 2.17 | 2.30 | 2.10 | 2.19 | 2.19 | 0.92% | 1,028,330 |
| Dec 16, 2025 | 2.07 | 2.27 | 2.06 | 2.17 | 2.17 | 18.58% | 2,721,631 |
| Dec 15, 2025 | 1.94 | 1.96 | 1.78 | 1.83 | 1.83 | -6.15% | 1,135,331 |
| Dec 12, 2025 | 1.77 | 2.06 | 1.77 | 1.95 | 1.95 | 8.33% | 1,768,528 |
| Dec 11, 2025 | 1.77 | 1.81 | 1.39 | 1.80 | 1.80 | -16.28% | 5,818,200 |
| Dec 10, 2025 | 2.18 | 2.21 | 2.05 | 2.15 | 2.15 | -2.27% | 1,320,127 |
| Dec 9, 2025 | 2.18 | 2.26 | 2.15 | 2.20 | 2.20 | 4.27% | 659,839 |
| Dec 8, 2025 | 2.20 | 2.24 | 2.02 | 2.11 | 2.11 | -4.09% | 957,034 |
| Dec 5, 2025 | 2.36 | 2.40 | 2.18 | 2.20 | 2.20 | -7.17% | 886,332 |
| Dec 4, 2025 | 2.41 | 2.45 | 2.34 | 2.37 | 2.37 | -2.07% | 572,339 |
| Dec 3, 2025 | 2.52 | 2.58 | 2.40 | 2.42 | 2.42 | -3.20% | 767,966 |