Advertisement
Vera Bradley, Inc. (VRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 03:25PM EDT. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 5.51 | 5.51 | 5.31 | 5.37 | 5.37 | 116,886 |
| Oct 16, 2024 | 5.62 | 5.65 | 5.52 | 5.53 | 5.53 | 205,100 |
| Oct 15, 2024 | 5.53 | 5.67 | 5.52 | 5.57 | 5.57 | 436,200 |
| Oct 14, 2024 | 5.25 | 5.68 | 5.21 | 5.58 | 5.58 | 340,600 |
| Oct 11, 2024 | 5.16 | 5.26 | 5.15 | 5.18 | 5.18 | 246,900 |
| Oct 10, 2024 | 5.03 | 5.15 | 4.96 | 5.14 | 5.14 | 1,147,600 |
| Oct 09, 2024 | 5.08 | 5.16 | 5.05 | 5.09 | 5.09 | 144,800 |
| Oct 08, 2024 | 5.09 | 5.10 | 4.99 | 5.09 | 5.09 | 186,900 |
| Oct 07, 2024 | 5.15 | 5.15 | 5.01 | 5.08 | 5.08 | 133,300 |
| Oct 04, 2024 | 5.16 | 5.25 | 5.12 | 5.15 | 5.15 | 377,300 |
| Oct 03, 2024 | 4.98 | 5.14 | 4.87 | 5.10 | 5.10 | 227,500 |
| Oct 02, 2024 | 5.02 | 5.14 | 4.99 | 5.02 | 5.02 | 361,600 |
| Oct 01, 2024 | 5.45 | 5.45 | 4.97 | 5.04 | 5.04 | 777,300 |
| Sep 30, 2024 | 5.52 | 5.58 | 5.40 | 5.46 | 5.46 | 345,100 |
| Sep 27, 2024 | 5.46 | 5.62 | 5.44 | 5.53 | 5.53 | 346,800 |
| Sep 26, 2024 | 5.37 | 5.47 | 5.37 | 5.43 | 5.43 | 363,300 |
| Sep 25, 2024 | 5.44 | 5.44 | 5.22 | 5.32 | 5.32 | 505,000 |
| Sep 24, 2024 | 5.45 | 5.50 | 5.32 | 5.40 | 5.40 | 432,400 |
| Sep 23, 2024 | 5.39 | 5.44 | 5.32 | 5.41 | 5.41 | 449,900 |
| Sep 20, 2024 | 5.37 | 5.42 | 5.32 | 5.38 | 5.38 | 768,900 |
| Sep 19, 2024 | 5.46 | 5.50 | 5.31 | 5.41 | 5.41 | 397,000 |
| Sep 18, 2024 | 5.10 | 5.38 | 5.10 | 5.31 | 5.31 | 576,100 |
| Sep 17, 2024 | 4.93 | 5.15 | 4.87 | 5.09 | 5.09 | 910,700 |
| Sep 16, 2024 | 4.89 | 4.95 | 4.82 | 4.91 | 4.91 | 529,000 |
| Sep 13, 2024 | 5.00 | 5.06 | 4.86 | 4.89 | 4.89 | 673,300 |
| Sep 12, 2024 | 4.76 | 4.96 | 4.68 | 4.95 | 4.95 | 726,800 |
| Sep 11, 2024 | 4.51 | 4.82 | 4.38 | 4.75 | 4.75 | 2,413,600 |
| Sep 10, 2024 | 5.17 | 5.19 | 4.89 | 4.98 | 4.98 | 1,083,100 |
| Sep 09, 2024 | 5.28 | 5.34 | 5.12 | 5.17 | 5.17 | 1,076,000 |
| Sep 06, 2024 | 5.26 | 5.45 | 5.23 | 5.28 | 5.28 | 608,700 |
| Sep 05, 2024 | 5.35 | 5.45 | 5.26 | 5.31 | 5.31 | 885,400 |
| Sep 04, 2024 | 5.50 | 5.59 | 5.31 | 5.33 | 5.33 | 606,800 |
| Sep 03, 2024 | 5.65 | 5.74 | 5.45 | 5.50 | 5.50 | 437,200 |
| Aug 30, 2024 | 5.84 | 5.89 | 5.67 | 5.83 | 5.83 | 486,000 |
| Aug 29, 2024 | 5.72 | 5.85 | 5.63 | 5.80 | 5.80 | 318,700 |
| Aug 28, 2024 | 5.71 | 5.73 | 5.64 | 5.67 | 5.67 | 324,300 |
| Aug 27, 2024 | 5.80 | 5.88 | 5.62 | 5.73 | 5.73 | 480,600 |
| Aug 26, 2024 | 6.02 | 6.03 | 5.80 | 5.82 | 5.82 | 334,500 |
| Aug 23, 2024 | 5.97 | 6.25 | 5.97 | 5.98 | 5.98 | 410,500 |
| Aug 22, 2024 | 5.99 | 5.99 | 5.84 | 5.90 | 5.90 | 337,600 |
| Aug 21, 2024 | 5.93 | 6.10 | 5.88 | 5.98 | 5.98 | 475,200 |
| Aug 20, 2024 | 5.96 | 6.08 | 5.78 | 5.85 | 5.85 | 774,500 |
| Aug 19, 2024 | 6.34 | 6.38 | 5.99 | 6.01 | 6.01 | 582,200 |
| Aug 16, 2024 | 6.25 | 6.35 | 6.21 | 6.29 | 6.29 | 221,800 |
| Aug 15, 2024 | 6.19 | 6.29 | 6.10 | 6.25 | 6.25 | 197,200 |
| Aug 14, 2024 | 6.16 | 6.20 | 5.96 | 5.99 | 5.99 | 188,100 |
| Aug 13, 2024 | 6.01 | 6.16 | 5.93 | 6.14 | 6.14 | 205,800 |
| Aug 12, 2024 | 6.08 | 6.08 | 5.87 | 5.95 | 5.95 | 217,700 |
| Aug 09, 2024 | 6.05 | 6.11 | 5.99 | 6.07 | 6.07 | 194,800 |
| Aug 08, 2024 | 5.90 | 6.07 | 5.90 | 6.07 | 6.07 | 242,700 |
| Aug 07, 2024 | 5.98 | 6.00 | 5.76 | 5.80 | 5.80 | 235,800 |
| Aug 06, 2024 | 5.81 | 5.94 | 5.71 | 5.93 | 5.93 | 257,300 |
| Aug 05, 2024 | 5.50 | 5.85 | 5.45 | 5.80 | 5.80 | 464,700 |
| Aug 02, 2024 | 6.48 | 6.48 | 5.89 | 6.08 | 6.08 | 542,100 |
| Aug 01, 2024 | 6.85 | 6.95 | 6.36 | 6.55 | 6.55 | 680,900 |
| Jul 31, 2024 | 6.80 | 6.99 | 6.73 | 6.88 | 6.88 | 240,100 |
| Jul 30, 2024 | 6.75 | 6.79 | 6.68 | 6.73 | 6.73 | 178,800 |
| Jul 29, 2024 | 6.87 | 6.90 | 6.67 | 6.75 | 6.75 | 194,600 |
| Jul 26, 2024 | 6.75 | 6.96 | 6.74 | 6.86 | 6.86 | 611,800 |
| Jul 25, 2024 | 6.59 | 6.76 | 6.50 | 6.65 | 6.65 | 176,300 |
| Jul 24, 2024 | 6.68 | 6.79 | 6.50 | 6.57 | 6.57 | 395,000 |
| Jul 23, 2024 | 6.70 | 6.83 | 6.67 | 6.73 | 6.73 | 193,700 |
| Jul 22, 2024 | 6.57 | 6.78 | 6.48 | 6.75 | 6.75 | 285,800 |
| Jul 19, 2024 | 6.73 | 6.74 | 6.51 | 6.53 | 6.53 | 352,000 |
| Jul 18, 2024 | 6.90 | 6.97 | 6.63 | 6.71 | 6.71 | 274,500 |
| Jul 17, 2024 | 6.79 | 6.97 | 6.79 | 6.90 | 6.90 | 426,900 |
| Jul 16, 2024 | 6.59 | 6.86 | 6.55 | 6.86 | 6.86 | 284,200 |
| Jul 15, 2024 | 6.56 | 6.66 | 6.46 | 6.52 | 6.52 | 460,100 |
| Jul 12, 2024 | 6.54 | 6.70 | 6.41 | 6.49 | 6.49 | 441,900 |
| Jul 11, 2024 | 6.13 | 6.52 | 6.13 | 6.49 | 6.49 | 713,500 |
| Jul 10, 2024 | 6.00 | 6.17 | 6.00 | 6.09 | 6.09 | 458,000 |
| Jul 09, 2024 | 5.94 | 6.00 | 5.88 | 5.98 | 5.98 | 366,400 |
| Jul 08, 2024 | 5.80 | 5.99 | 5.80 | 5.95 | 5.95 | 261,500 |
| Jul 05, 2024 | 5.77 | 5.85 | 5.63 | 5.79 | 5.79 | 583,900 |
| Jul 03, 2024 | 5.79 | 5.88 | 5.77 | 5.80 | 5.80 | 192,700 |
| Jul 02, 2024 | 5.97 | 5.97 | 5.76 | 5.76 | 5.76 | 420,300 |
| Jul 01, 2024 | 6.21 | 6.25 | 5.95 | 5.96 | 5.96 | 571,200 |
| Jun 28, 2024 | 6.12 | 6.27 | 6.04 | 6.26 | 6.26 | 637,000 |
| Jun 27, 2024 | 6.17 | 6.34 | 6.05 | 6.11 | 6.11 | 528,900 |
| Jun 26, 2024 | 5.95 | 6.12 | 5.88 | 6.10 | 6.10 | 467,100 |
| Jun 25, 2024 | 5.90 | 6.16 | 5.87 | 5.98 | 5.98 | 495,300 |
| Jun 24, 2024 | 5.84 | 5.94 | 5.66 | 5.92 | 5.92 | 559,700 |
| Jun 21, 2024 | 5.96 | 5.96 | 5.73 | 5.84 | 5.84 | 472,600 |
| Jun 20, 2024 | 6.00 | 6.11 | 5.79 | 5.92 | 5.92 | 500,200 |
| Jun 18, 2024 | 6.01 | 6.20 | 5.91 | 6.02 | 6.02 | 696,900 |
| Jun 17, 2024 | 6.14 | 6.25 | 5.89 | 6.00 | 6.00 | 1,041,700 |
| Jun 14, 2024 | 6.15 | 6.31 | 6.01 | 6.16 | 6.16 | 696,200 |
| Jun 13, 2024 | 6.31 | 6.58 | 6.13 | 6.22 | 6.22 | 732,000 |
| Jun 12, 2024 | 6.51 | 7.13 | 6.23 | 6.42 | 6.42 | 1,833,200 |
| Jun 11, 2024 | 7.87 | 7.87 | 7.63 | 7.75 | 7.75 | 713,800 |
| Jun 10, 2024 | 7.77 | 8.00 | 7.73 | 7.90 | 7.90 | 336,400 |
| Jun 07, 2024 | 7.89 | 8.04 | 7.67 | 7.81 | 7.81 | 377,300 |
| Jun 06, 2024 | 8.00 | 8.00 | 7.85 | 7.91 | 7.91 | 287,300 |
| Jun 05, 2024 | 7.96 | 8.07 | 7.96 | 8.00 | 8.00 | 228,500 |
| Jun 04, 2024 | 8.14 | 8.14 | 7.90 | 7.94 | 7.94 | 303,100 |
| Jun 03, 2024 | 8.24 | 8.32 | 8.07 | 8.16 | 8.16 | 284,300 |
| May 31, 2024 | 7.91 | 8.21 | 7.91 | 8.16 | 8.16 | 412,400 |
| May 30, 2024 | 7.91 | 7.99 | 7.87 | 7.93 | 7.93 | 395,700 |
| May 29, 2024 | 7.87 | 7.94 | 7.79 | 7.86 | 7.86 | 305,400 |
| May 28, 2024 | 7.92 | 8.04 | 7.87 | 7.94 | 7.94 | 212,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.