Vera Bradley, Inc. - Common Stock (VRA)
4.0900
+1.0500 (34.54%)
NASDAQ· Last Trade: Sep 15th, 4:29 PM EDT
Historical Prices For Vera Bradley, Inc. - Common Stock (VRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/14/2026 | 3.21 | 3.21 | 2.87 | 3.04 | 536,517 | 3.04 |
| 9/11/2026 | 3.10 | 3.15 | 3.10 | 3.14 | 58,174 | 3.14 |
| 9/10/2026 | 3.08 | 3.25 | 3.04 | 3.05 | 217,104 | 3.05 |
| 9/09/2026 | 3.36 | 3.36 | 3.04 | 3.08 | 167,257 | 3.08 |
| 9/08/2026 | 3.33 | 3.39 | 3.27 | 3.37 | 82,617 | 3.37 |
| 9/04/2026 | 3.27 | 3.37 | 3.25 | 3.35 | 89,917 | 3.35 |
| 9/03/2026 | 3.19 | 3.34 | 3.15 | 3.28 | 117,487 | 3.28 |
| 9/02/2026 | 3.25 | 3.27 | 3.15 | 3.18 | 64,593 | 3.18 |
| 9/01/2026 | 3.38 | 3.39 | 3.16 | 3.19 | 82,904 | 3.19 |
| 8/31/2026 | 3.33 | 3.43 | 3.22 | 3.40 | 104,248 | 3.40 |
| 8/28/2026 | 3.37 | 3.40 | 3.30 | 3.31 | 30,002 | 3.31 |
| 8/27/2026 | 3.31 | 3.40 | 3.27 | 3.34 | 75,904 | 3.34 |
| 8/26/2026 | 3.20 | 3.36 | 3.19 | 3.35 | 74,215 | 3.35 |
| 8/25/2026 | 3.09 | 3.24 | 3.09 | 3.20 | 63,615 | 3.20 |
| 8/24/2026 | 3.16 | 3.25 | 3.15 | 3.17 | 58,232 | 3.17 |
| 8/21/2026 | 3.08 | 3.17 | 3.07 | 3.15 | 94,429 | 3.15 |
| 8/20/2026 | 3.10 | 3.11 | 3.04 | 3.04 | 72,719 | 3.04 |
| 8/19/2026 | 3.17 | 3.24 | 3.13 | 3.13 | 37,009 | 3.13 |
| 8/18/2026 | 3.16 | 3.22 | 3.12 | 3.12 | 77,846 | 3.12 |
| 8/17/2026 | 3.25 | 3.29 | 3.13 | 3.17 | 143,356 | 3.17 |
| 8/14/2026 | 3.31 | 3.34 | 3.26 | 3.27 | 47,216 | 3.27 |
| 8/13/2026 | 3.42 | 3.44 | 3.30 | 3.33 | 73,575 | 3.33 |
| 8/12/2026 | 3.34 | 3.47 | 3.30 | 3.40 | 106,350 | 3.40 |
| 8/11/2026 | 3.40 | 3.46 | 3.31 | 3.34 | 130,409 | 3.34 |
| 8/10/2026 | 3.46 | 3.46 | 3.38 | 3.39 | 75,474 | 3.39 |
| 8/07/2026 | 3.41 | 3.48 | 3.38 | 3.47 | 84,145 | 3.47 |
| 8/06/2026 | 3.50 | 3.55 | 3.38 | 3.38 | 194,801 | 3.38 |
| 8/05/2026 | 3.50 | 3.60 | 3.44 | 3.49 | 251,612 | 3.49 |
| 8/04/2026 | 3.55 | 3.58 | 3.47 | 3.48 | 96,751 | 3.48 |
| 8/03/2026 | 3.44 | 3.61 | 3.44 | 3.49 | 117,719 | 3.49 |
| 7/31/2026 | 3.47 | 3.52 | 3.34 | 3.41 | 259,206 | 3.41 |
| 7/30/2026 | 3.47 | 3.51 | 3.45 | 3.49 | 46,634 | 3.49 |
| 7/29/2026 | 3.66 | 3.69 | 3.42 | 3.47 | 184,417 | 3.47 |
| 7/28/2026 | 3.74 | 3.75 | 3.65 | 3.66 | 79,014 | 3.66 |
| 7/27/2026 | 3.70 | 3.79 | 3.70 | 3.74 | 60,594 | 3.74 |
| 7/24/2026 | 3.67 | 3.81 | 3.65 | 3.69 | 42,048 | 3.69 |
| 7/23/2026 | 3.78 | 3.78 | 3.67 | 3.68 | 60,363 | 3.68 |
| 7/22/2026 | 3.78 | 3.88 | 3.78 | 3.85 | 90,615 | 3.85 |
| 7/21/2026 | 3.74 | 3.84 | 3.74 | 3.81 | 67,961 | 3.81 |
| 7/20/2026 | 3.75 | 3.79 | 3.65 | 3.72 | 99,892 | 3.72 |
| 7/17/2026 | 3.83 | 3.87 | 3.74 | 3.75 | 86,083 | 3.75 |
| 7/16/2026 | 4.00 | 4.05 | 3.83 | 3.83 | 120,827 | 3.83 |
| 7/15/2026 | 3.79 | 4.03 | 3.77 | 4.01 | 162,999 | 4.01 |
| 7/14/2026 | 3.80 | 3.86 | 3.75 | 3.79 | 127,483 | 3.79 |
| 7/13/2026 | 4.07 | 4.16 | 3.80 | 3.80 | 150,652 | 3.80 |
| 7/10/2026 | 3.86 | 4.07 | 3.85 | 4.03 | 156,885 | 4.03 |
| 7/09/2026 | 3.87 | 3.87 | 3.80 | 3.83 | 75,192 | 3.83 |
| 7/08/2026 | 3.84 | 3.88 | 3.75 | 3.84 | 136,636 | 3.84 |
| 7/07/2026 | 3.81 | 3.87 | 3.79 | 3.84 | 140,241 | 3.84 |
| 7/06/2026 | 3.89 | 4.00 | 3.81 | 3.81 | 111,710 | 3.81 |
| 7/02/2026 | 3.93 | 4.08 | 3.83 | 3.91 | 135,655 | 3.91 |
| 7/01/2026 | 3.93 | 4.00 | 3.85 | 3.88 | 271,702 | 3.88 |
| 6/30/2026 | 3.98 | 4.00 | 3.75 | 3.89 | 186,943 | 3.89 |
| 6/29/2026 | 3.95 | 4.04 | 3.83 | 3.98 | 166,290 | 3.98 |
| 6/26/2026 | 3.84 | 4.08 | 3.83 | 3.95 | 426,323 | 3.95 |
| 6/25/2026 | 3.84 | 3.89 | 3.79 | 3.84 | 133,825 | 3.84 |
| 6/24/2026 | 3.84 | 3.89 | 3.82 | 3.86 | 111,706 | 3.86 |
| 6/23/2026 | 3.73 | 3.86 | 3.70 | 3.84 | 112,278 | 3.84 |
| 6/22/2026 | 3.86 | 3.90 | 3.68 | 3.72 | 171,140 | 3.72 |
| 6/18/2026 | 3.82 | 4.07 | 3.73 | 3.90 | 281,421 | 3.90 |
| 6/17/2026 | 4.00 | 4.34 | 3.75 | 3.77 | 1,174,431 | 3.77 |
| 6/16/2026 | 3.74 | 3.86 | 3.54 | 3.59 | 492,868 | 3.59 |
| 6/15/2026 | 3.81 | 3.84 | 3.58 | 3.69 | 238,924 | 3.69 |