NasdaqGS - Nasdaq Real Time Price USD
Vera Bradley, Inc. (VRA)
As of 1:23 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 5.51 | 5.51 | 5.38 | 5.39 | 5.39 | 46,960 |
| 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 9, 2024 | 5.08 | 5.16 | 5.05 | 5.09 | 5.09 | 144,800 |
| Oct 8, 2024 | 5.09 | 5.10 | 4.99 | 5.09 | 5.09 | 186,900 |
| Oct 7, 2024 | 5.15 | 5.15 | 5.01 | 5.08 | 5.08 | 133,300 |
| Oct 4, 2024 | 5.16 | 5.25 | 5.12 | 5.15 | 5.15 | 377,300 |
| Oct 3, 2024 | 4.98 | 5.14 | 4.87 | 5.10 | 5.10 | 227,500 |
| Oct 2, 2024 | 5.02 | 5.14 | 4.99 | 5.02 | 5.02 | 361,600 |
| Oct 1, 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 9, 2024 | 5.28 | 5.34 | 5.12 | 5.17 | 5.17 | 1,076,000 |
| Sep 6, 2024 | 5.26 | 5.45 | 5.23 | 5.28 | 5.28 | 608,700 |
| Sep 5, 2024 | 5.35 | 5.45 | 5.26 | 5.31 | 5.31 | 885,400 |
| Sep 4, 2024 | 5.50 | 5.59 | 5.31 | 5.33 | 5.33 | 606,800 |
| Sep 3, 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 9, 2024 | 6.05 | 6.11 | 5.99 | 6.07 | 6.07 | 194,800 |
| Aug 8, 2024 | 5.90 | 6.07 | 5.90 | 6.07 | 6.07 | 242,700 |
| Aug 7, 2024 | 5.98 | 6.00 | 5.76 | 5.80 | 5.80 | 235,800 |
| Aug 6, 2024 | 5.81 | 5.94 | 5.71 | 5.93 | 5.93 | 257,300 |
| Aug 5, 2024 | 5.50 | 5.85 | 5.45 | 5.80 | 5.80 | 464,700 |
| Aug 2, 2024 | 6.48 | 6.48 | 5.89 | 6.08 | 6.08 | 542,100 |
| Aug 1, 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 9, 2024 | 5.94 | 6.00 | 5.88 | 5.98 | 5.98 | 366,400 |
| Jul 8, 2024 | 5.80 | 5.99 | 5.80 | 5.95 | 5.95 | 261,500 |
| Jul 5, 2024 | 5.77 | 5.85 | 5.63 | 5.79 | 5.79 | 583,900 |
| Jul 3, 2024 | 5.79 | 5.88 | 5.77 | 5.80 | 5.80 | 192,700 |
| Jul 2, 2024 | 5.97 | 5.97 | 5.76 | 5.76 | 5.76 | 420,300 |
| Jul 1, 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 7, 2024 | 7.89 | 8.04 | 7.67 | 7.81 | 7.81 | 377,300 |
| Jun 6, 2024 | 8.00 | 8.00 | 7.85 | 7.91 | 7.91 | 287,300 |
| Jun 5, 2024 | 7.96 | 8.07 | 7.96 | 8.00 | 8.00 | 228,500 |
| Jun 4, 2024 | 8.14 | 8.14 | 7.90 | 7.94 | 7.94 | 303,100 |
| Jun 3, 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 |
| May 24, 2024 | 7.67 | 7.91 | 7.67 | 7.84 | 7.84 | 137,500 |
| May 23, 2024 | 7.73 | 7.78 | 7.62 | 7.65 | 7.65 | 167,800 |
| May 22, 2024 | 7.74 | 7.82 | 7.71 | 7.73 | 7.73 | 217,300 |
| May 21, 2024 | 7.75 | 7.81 | 7.73 | 7.75 | 7.75 | 251,000 |
| May 20, 2024 | 7.84 | 7.95 | 7.71 | 7.76 | 7.76 | 306,000 |
| May 17, 2024 | 7.76 | 7.91 | 7.74 | 7.82 | 7.82 | 232,800 |
| May 16, 2024 | 7.76 | 7.86 | 7.71 | 7.76 | 7.76 | 209,000 |
| May 15, 2024 | 7.66 | 7.79 | 7.62 | 7.77 | 7.77 | 176,200 |
| May 14, 2024 | 7.64 | 7.72 | 7.59 | 7.62 | 7.62 | 235,900 |
| May 13, 2024 | 7.49 | 7.69 | 7.48 | 7.51 | 7.51 | 211,900 |
| May 10, 2024 | 7.39 | 7.53 | 7.33 | 7.48 | 7.48 | 198,000 |
| May 9, 2024 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 182,300 |
| May 8, 2024 | 7.01 | 7.30 | 7.01 | 7.25 | 7.25 | 188,900 |
| May 7, 2024 | 7.00 | 7.20 | 7.00 | 7.09 | 7.09 | 147,600 |
| May 6, 2024 | 6.90 | 7.06 | 6.89 | 7.02 | 7.02 | 137,100 |
| May 3, 2024 | 7.05 | 7.05 | 6.80 | 6.84 | 6.84 | 227,100 |
| May 2, 2024 | 6.66 | 6.99 | 6.66 | 6.97 | 6.97 | 282,900 |
| May 1, 2024 | 6.59 | 6.79 | 6.57 | 6.60 | 6.60 | 167,900 |
| Apr 30, 2024 | 6.73 | 6.75 | 6.58 | 6.59 | 6.59 | 189,800 |
| Apr 29, 2024 | 6.75 | 6.85 | 6.71 | 6.78 | 6.78 | 216,000 |
| Apr 26, 2024 | 6.69 | 6.83 | 6.66 | 6.75 | 6.75 | 143,500 |
| Apr 25, 2024 | 6.73 | 6.77 | 6.64 | 6.68 | 6.68 | 165,900 |
| Apr 24, 2024 | 6.58 | 6.87 | 6.57 | 6.81 | 6.81 | 247,000 |
| Apr 23, 2024 | 6.40 | 6.68 | 6.40 | 6.62 | 6.62 | 242,600 |
| Apr 22, 2024 | 6.44 | 6.54 | 6.41 | 6.43 | 6.43 | 227,800 |
| Apr 19, 2024 | 6.44 | 6.57 | 6.38 | 6.44 | 6.44 | 269,700 |
| Apr 18, 2024 | 6.40 | 6.56 | 6.36 | 6.47 | 6.47 | 222,500 |
| Apr 17, 2024 | 6.43 | 6.56 | 6.39 | 6.39 | 6.39 | 199,500 |
| Apr 16, 2024 | 6.34 | 6.47 | 6.20 | 6.38 | 6.38 | 216,200 |
| Apr 15, 2024 | 6.36 | 6.57 | 6.35 | 6.37 | 6.37 | 259,000 |
| Apr 12, 2024 | 6.50 | 6.58 | 6.34 | 6.35 | 6.35 | 230,000 |
| Apr 11, 2024 | 6.46 | 6.56 | 6.39 | 6.52 | 6.52 | 208,500 |
| Apr 10, 2024 | 6.40 | 6.62 | 6.39 | 6.47 | 6.47 | 217,500 |
| Apr 9, 2024 | 6.61 | 6.72 | 6.55 | 6.57 | 6.57 | 250,700 |
| Apr 8, 2024 | 6.77 | 6.80 | 6.57 | 6.59 | 6.59 | 232,700 |
| Apr 5, 2024 | 6.57 | 6.77 | 6.57 | 6.70 | 6.70 | 290,900 |
| Apr 4, 2024 | 6.61 | 6.71 | 6.53 | 6.57 | 6.57 | 221,700 |
| Apr 3, 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 261,300 |
| Apr 2, 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 208,700 |
| Apr 1, 2024 | 6.80 | 6.97 | 6.66 | 6.70 | 6.70 | 331,100 |
| Mar 28, 2024 | 6.50 | 6.92 | 6.46 | 6.80 | 6.80 | 441,500 |
| Mar 27, 2024 | 6.37 | 6.50 | 6.37 | 6.49 | 6.49 | 257,800 |
| Mar 26, 2024 | 6.48 | 6.49 | 6.35 | 6.37 | 6.37 | 231,900 |
| Mar 25, 2024 | 6.33 | 6.57 | 6.33 | 6.41 | 6.41 | 356,800 |
| Mar 22, 2024 | 6.36 | 6.40 | 6.20 | 6.29 | 6.29 | 319,800 |
| Mar 21, 2024 | 6.49 | 6.57 | 6.30 | 6.36 | 6.36 | 293,600 |
| Mar 20, 2024 | 6.21 | 6.51 | 6.21 | 6.49 | 6.49 | 364,000 |
| Mar 19, 2024 | 6.15 | 6.37 | 6.15 | 6.24 | 6.24 | 408,100 |
| Mar 18, 2024 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | 541,800 |
| Mar 15, 2024 | 6.40 | 6.61 | 6.40 | 6.41 | 6.41 | 508,600 |
| Mar 14, 2024 | 6.10 | 6.52 | 5.98 | 6.41 | 6.41 | 481,600 |
| Mar 13, 2024 | 6.50 | 7.15 | 5.87 | 6.16 | 6.16 | 1,341,500 |
| Mar 12, 2024 | 7.16 | 7.25 | 7.11 | 7.11 | 7.11 | 385,200 |
| Mar 11, 2024 | 7.38 | 7.38 | 7.17 | 7.17 | 7.17 | 252,300 |
| Mar 8, 2024 | 7.42 | 7.54 | 7.31 | 7.36 | 7.36 | 292,600 |
| Mar 7, 2024 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 243,700 |
| Mar 6, 2024 | 7.74 | 7.79 | 7.55 | 7.55 | 7.55 | 220,500 |
| Mar 5, 2024 | 7.76 | 7.83 | 7.70 | 7.71 | 7.71 | 243,900 |
| Mar 4, 2024 | 7.85 | 7.91 | 7.72 | 7.80 | 7.80 | 297,900 |
| Mar 1, 2024 | 7.80 | 7.87 | 7.74 | 7.81 | 7.81 | 353,100 |
| Feb 29, 2024 | 7.89 | 7.91 | 7.72 | 7.80 | 7.80 | 193,400 |
| Feb 28, 2024 | 7.80 | 7.80 | 7.68 | 7.78 | 7.78 | 182,700 |
| Feb 27, 2024 | 7.69 | 7.91 | 7.68 | 7.79 | 7.79 | 449,300 |
| Feb 26, 2024 | 7.46 | 7.65 | 7.38 | 7.62 | 7.62 | 211,600 |
| Feb 23, 2024 | 7.29 | 7.53 | 7.27 | 7.47 | 7.47 | 261,900 |
| Feb 22, 2024 | 7.41 | 7.46 | 7.27 | 7.29 | 7.29 | 204,900 |
| Feb 21, 2024 | 7.51 | 7.58 | 7.34 | 7.40 | 7.40 | 160,300 |
| Feb 20, 2024 | 7.64 | 7.74 | 7.50 | 7.50 | 7.50 | 182,400 |
| Feb 16, 2024 | 7.82 | 7.87 | 7.70 | 7.75 | 7.75 | 201,600 |
| Feb 15, 2024 | 7.74 | 7.98 | 7.71 | 7.87 | 7.87 | 323,900 |
| Feb 14, 2024 | 7.70 | 7.74 | 7.60 | 7.69 | 7.69 | 148,000 |
| Feb 13, 2024 | 7.72 | 7.76 | 7.58 | 7.61 | 7.61 | 255,300 |
| Feb 12, 2024 | 7.95 | 8.14 | 7.95 | 7.96 | 7.96 | 287,700 |
| Feb 9, 2024 | 7.91 | 8.02 | 7.83 | 7.92 | 7.92 | 346,900 |
| Feb 8, 2024 | 7.65 | 8.05 | 7.61 | 7.90 | 7.90 | 289,300 |
| Feb 7, 2024 | 7.67 | 7.69 | 7.58 | 7.62 | 7.62 | 183,200 |
| Feb 6, 2024 | 7.60 | 7.76 | 7.58 | 7.65 | 7.65 | 153,700 |
| Feb 5, 2024 | 7.80 | 7.81 | 7.55 | 7.63 | 7.63 | 175,000 |
| Feb 2, 2024 | 7.81 | 8.00 | 7.68 | 7.84 | 7.84 | 242,000 |
| Feb 1, 2024 | 7.71 | 7.89 | 7.59 | 7.87 | 7.87 | 364,500 |
| Jan 31, 2024 | 7.89 | 7.90 | 7.61 | 7.68 | 7.68 | 294,000 |
| Jan 30, 2024 | 7.81 | 7.91 | 7.76 | 7.90 | 7.90 | 187,800 |
| Jan 29, 2024 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 169,600 |
| Jan 26, 2024 | 7.77 | 7.85 | 7.69 | 7.80 | 7.80 | 180,400 |
| Jan 25, 2024 | 7.70 | 7.81 | 7.67 | 7.79 | 7.79 | 170,800 |
| Jan 24, 2024 | 7.72 | 7.77 | 7.51 | 7.60 | 7.60 | 219,700 |
| Jan 23, 2024 | 7.80 | 7.85 | 7.64 | 7.68 | 7.68 | 185,700 |
| Jan 22, 2024 | 7.45 | 7.74 | 7.44 | 7.73 | 7.73 | 218,100 |
| Jan 19, 2024 | 7.49 | 7.49 | 7.21 | 7.45 | 7.45 | 381,600 |
| Jan 18, 2024 | 7.48 | 7.53 | 7.12 | 7.46 | 7.46 | 680,300 |
| Jan 17, 2024 | 7.11 | 7.51 | 7.11 | 7.44 | 7.44 | 488,700 |
| Jan 16, 2024 | 7.03 | 7.18 | 6.98 | 7.16 | 7.16 | 560,900 |
| Jan 12, 2024 | 7.20 | 7.27 | 6.99 | 7.08 | 7.08 | 355,100 |
| Jan 11, 2024 | 7.17 | 7.17 | 6.99 | 7.14 | 7.14 | 330,100 |
| Jan 10, 2024 | 7.25 | 7.44 | 7.12 | 7.17 | 7.17 | 649,300 |
| Jan 9, 2024 | 7.28 | 7.28 | 7.14 | 7.25 | 7.25 | 358,700 |
| Jan 8, 2024 | 7.10 | 7.42 | 7.09 | 7.35 | 7.35 | 288,300 |
| Jan 5, 2024 | 7.22 | 7.31 | 6.89 | 7.09 | 7.09 | 491,200 |
| Jan 4, 2024 | 7.51 | 7.53 | 7.21 | 7.24 | 7.24 | 454,500 |
| Jan 3, 2024 | 7.44 | 7.62 | 7.41 | 7.50 | 7.50 | 377,800 |
| Jan 2, 2024 | 7.63 | 7.66 | 7.36 | 7.49 | 7.49 | 384,900 |
| Dec 29, 2023 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 630,100 |
| Dec 28, 2023 | 7.75 | 7.80 | 7.66 | 7.71 | 7.71 | 168,800 |
| Dec 27, 2023 | 7.79 | 7.83 | 7.71 | 7.80 | 7.80 | 156,800 |
| Dec 26, 2023 | 7.62 | 7.77 | 7.62 | 7.75 | 7.75 | 139,800 |
| Dec 22, 2023 | 7.57 | 7.64 | 7.44 | 7.61 | 7.61 | 345,200 |
| Dec 21, 2023 | 7.65 | 7.72 | 7.62 | 7.66 | 7.66 | 200,300 |
| Dec 20, 2023 | 7.46 | 7.79 | 7.44 | 7.59 | 7.59 | 296,500 |
| Dec 19, 2023 | 7.27 | 7.45 | 7.20 | 7.44 | 7.44 | 295,100 |
| Dec 18, 2023 | 7.13 | 7.30 | 7.07 | 7.20 | 7.20 | 299,500 |
| Dec 15, 2023 | 7.15 | 7.16 | 6.78 | 7.11 | 7.11 | 789,700 |
| Dec 14, 2023 | 7.51 | 7.52 | 7.23 | 7.35 | 7.35 | 422,000 |
| Dec 13, 2023 | 7.27 | 7.41 | 7.08 | 7.35 | 7.35 | 287,900 |
| Dec 12, 2023 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | 196,700 |
| Dec 11, 2023 | 7.51 | 7.61 | 7.17 | 7.33 | 7.33 | 304,100 |
| Dec 8, 2023 | 7.34 | 7.60 | 7.33 | 7.52 | 7.52 | 362,300 |
| Dec 7, 2023 | 7.39 | 7.45 | 7.25 | 7.37 | 7.37 | 437,300 |
| Dec 6, 2023 | 7.18 | 7.73 | 7.12 | 7.36 | 7.36 | 746,900 |
| Dec 5, 2023 | 7.24 | 7.24 | 6.81 | 6.92 | 6.92 | 563,000 |
| Dec 4, 2023 | 7.70 | 7.75 | 7.08 | 7.24 | 7.24 | 632,300 |
| Dec 1, 2023 | 7.50 | 7.74 | 7.50 | 7.70 | 7.70 | 190,100 |
| Nov 30, 2023 | 7.62 | 7.76 | 7.50 | 7.51 | 7.51 | 130,500 |
| Nov 29, 2023 | 7.59 | 7.64 | 7.49 | 7.62 | 7.62 | 134,000 |
| Nov 28, 2023 | 7.67 | 7.68 | 7.45 | 7.52 | 7.52 | 149,700 |
| Nov 27, 2023 | 7.53 | 7.68 | 7.45 | 7.67 | 7.67 | 190,000 |
| Nov 24, 2023 | 7.68 | 7.68 | 7.51 | 7.54 | 7.54 | 61,000 |
| Nov 22, 2023 | 7.81 | 7.91 | 7.51 | 7.64 | 7.64 | 214,300 |
| Nov 21, 2023 | 7.93 | 7.93 | 7.80 | 7.82 | 7.82 | 189,000 |
| Nov 20, 2023 | 8.20 | 8.21 | 7.78 | 7.97 | 7.97 | 378,500 |
| Nov 17, 2023 | 7.63 | 8.35 | 7.54 | 8.12 | 8.12 | 636,700 |
| Nov 16, 2023 | 7.59 | 7.70 | 7.50 | 7.63 | 7.63 | 191,400 |
| Nov 15, 2023 | 7.57 | 7.77 | 7.50 | 7.68 | 7.68 | 394,000 |
| Nov 14, 2023 | 7.28 | 7.63 | 7.22 | 7.49 | 7.49 | 411,300 |
| Nov 13, 2023 | 7.12 | 7.17 | 6.87 | 7.13 | 7.13 | 207,300 |
| Nov 10, 2023 | 7.27 | 7.27 | 7.09 | 7.24 | 7.24 | 125,100 |
| Nov 9, 2023 | 7.41 | 7.44 | 7.00 | 7.27 | 7.27 | 187,500 |
| Nov 8, 2023 | 7.46 | 7.53 | 7.37 | 7.41 | 7.41 | 113,300 |
| Nov 7, 2023 | 7.49 | 7.60 | 7.36 | 7.45 | 7.45 | 130,900 |
| Nov 6, 2023 | 7.47 | 7.62 | 7.41 | 7.55 | 7.55 | 238,600 |
| Nov 3, 2023 | 7.31 | 7.46 | 7.27 | 7.41 | 7.41 | 161,700 |
| Nov 2, 2023 | 7.19 | 7.31 | 7.05 | 7.25 | 7.25 | 211,800 |
| Nov 1, 2023 | 7.33 | 7.33 | 6.91 | 7.07 | 7.07 | 259,700 |
| Oct 31, 2023 | 7.37 | 7.37 | 7.25 | 7.32 | 7.32 | 118,500 |
| Oct 30, 2023 | 7.23 | 7.45 | 7.16 | 7.38 | 7.38 | 199,700 |
| Oct 27, 2023 | 7.25 | 7.27 | 7.16 | 7.19 | 7.19 | 165,000 |
| Oct 26, 2023 | 7.20 | 7.33 | 7.12 | 7.21 | 7.21 | 121,200 |
| Oct 25, 2023 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 135,500 |
| Oct 24, 2023 | 7.06 | 7.32 | 7.00 | 7.22 | 7.22 | 188,200 |
| Oct 23, 2023 | 6.86 | 7.10 | 6.79 | 7.05 | 7.05 | 293,200 |
| Oct 20, 2023 | 6.86 | 6.92 | 6.82 | 6.86 | 6.86 | 170,400 |
| Oct 19, 2023 | 6.88 | 6.90 | 6.78 | 6.83 | 6.83 | 175,100 |
| Oct 18, 2023 | 6.98 | 7.04 | 6.83 | 6.86 | 6.86 | 138,300 |
| Oct 17, 2023 | 6.80 | 7.09 | 6.79 | 7.01 | 7.01 | 196,100 |
Related Tickers
DBI Designer Brands Inc.
6.19
-0.32%
WWW Wolverine World Wide, Inc.
17.05
+4.83%
RCKY Rocky Brands, Inc.
30.16
+0.13%
SHOO Steven Madden, Ltd.
48.78
-0.10%
WEYS Weyco Group, Inc.
34.37
-0.20%
SKX Skechers U.S.A., Inc.
62.03
-1.09%
FOSL Fossil Group, Inc.
1.1950
-1.24%
BIRK Birkenstock Holding plc
50.54
+0.36%
AREBW American Rebel Holdings, Inc.
0.0104
+2.97%
PUM.F PUMA SE
38.70
+1.60%