NASDAQ : VRA
Vera Bradley, Inc. — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 6.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 189.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vera Bradley, Inc. (VRA) closed at 6.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.6 | 6.92 | 6.5 | 6.62 | 481,767 | +0.30% |
| 2026-10-30 | 6.56 | 6.75 | 6.3 | 6.6 | 485,922 | -0.60% |
| 2026-10-29 | 6.37 | 6.75 | 6.37 | 6.64 | 578,886 | +4.08% |
| 2026-10-28 | 6.1 | 6.415 | 5.98 | 6.38 | 469,734 | +4.93% |
| 2026-10-27 | 5.92 | 6.15 | 5.832 | 6.08 | 424,125 | +2.18% |
| 2026-10-26 | 5.94 | 6.07 | 5.865 | 5.95 | 418,813 | +0.17% |
| 2026-10-23 | 6.1 | 6.149 | 5.82 | 5.94 | 386,019 | -2.94% |
| 2026-10-22 | 6.07 | 6.43 | 6 | 6.12 | 502,738 | +0.82% |
| 2026-10-21 | 6.02 | 6.12 | 5.91 | 6.07 | 340,503 | +0.83% |
| 2026-10-20 | 5.81 | 6.07 | 5.7 | 6.02 | 445,559 | +3.08% |
| 2026-10-19 | 5.83 | 5.96 | 5.785 | 5.84 | 444,100 | -0.17% |
| 2026-10-16 | 6.01 | 6.19 | 5.8 | 5.85 | 524,353 | -2.26% |
| 2026-10-15 | 5.69 | 6.02 | 5.69 | 5.985 | 550,154 | +6.31% |
| 2026-10-14 | 5.7 | 5.797 | 5.5 | 5.63 | 486,321 | -2.51% |
| 2026-10-13 | 5.48 | 5.925 | 5.385 | 5.775 | 740,476 | +5.77% |
| 2026-10-12 | 5.15 | 5.53 | 5.115 | 5.46 | 696,597 | +6.23% |
| 2026-10-09 | 5.08 | 5.32 | 5.01 | 5.14 | 406,240 | +1.18% |
| 2026-10-08 | 5.14 | 5.32 | 4.981 | 5.08 | 929,456 | +2.01% |
| 2026-10-07 | 4.99 | 5.03 | 4.825 | 4.98 | 178,607 | -1.97% |
| 2026-10-06 | 5.04 | 5.22 | 4.85 | 5.08 | 551,325 | +1.20% |
| 2026-10-05 | 5.16 | 5.19 | 4.93 | 5.02 | 413,021 | -1.76% |
| 2026-10-02 | 5.04 | 5.135 | 4.85 | 5.11 | 450,241 | +2.61% |
| 2026-10-01 | 4.6 | 5.11 | 4.51 | 4.98 | 911,323 | +7.79% |
| 2026-09-30 | 4.3 | 4.688 | 4.26 | 4.62 | 393,808 | +8.20% |
| 2026-09-29 | 4.2 | 4.41 | 4.18 | 4.27 | 284,517 | +2.89% |
| 2026-09-28 | 4.02 | 4.19 | 4.02 | 4.15 | 322,913 | +3.11% |
| 2026-09-25 | 4.07 | 4.1 | 4 | 4.025 | 298,012 | -1.11% |
| 2026-09-24 | 4.09 | 4.2 | 4.01 | 4.07 | 276,900 | +0.74% |
| 2026-09-23 | 4.29 | 4.29 | 4 | 4.04 | 253,101 | -5.83% |
| 2026-09-22 | 4.23 | 4.36 | 4.18 | 4.29 | 323,817 | +3.12% |
| 2026-09-21 | 4.37 | 4.578 | 4.06 | 4.16 | 743,329 | -2.12% |
| 2026-09-18 | 4.27 | 4.35 | 4.161 | 4.25 | 323,906 | +0.00% |
| 2026-09-17 | 4.14 | 4.27 | 3.965 | 4.25 | 584,291 | +5.72% |
| 2026-09-16 | 4.25 | 4.54 | 4 | 4.02 | 2,676,123 | -1.71% |
| 2026-09-15 | 3.61 | 4.15 | 3.24 | 4.09 | 11,566,181 | +34.54% |
| 2026-09-14 | 3.21 | 3.215 | 2.865 | 3.04 | 537,533 | -3.18% |
| 2026-09-11 | 3.1 | 3.154 | 3.1 | 3.14 | 58,173 | +2.95% |
| 2026-09-10 | 3.08 | 3.25 | 3.035 | 3.05 | 217,107 | -0.97% |
| 2026-09-09 | 3.36 | 3.36 | 3.04 | 3.08 | 167,259 | -8.61% |
| 2026-09-08 | 3.33 | 3.39 | 3.265 | 3.37 | 82,618 | +0.60% |
| 2026-09-04 | 3.27 | 3.367 | 3.25 | 3.35 | 89,916 | +2.13% |
| 2026-09-03 | 3.19 | 3.34 | 3.155 | 3.28 | 117,497 | +3.14% |
| 2026-09-02 | 3.25 | 3.27 | 3.15 | 3.18 | 64,593 | -0.31% |
| 2026-09-01 | 3.38 | 3.39 | 3.16 | 3.19 | 82,917 | -6.18% |
| 2026-08-31 | 3.33 | 3.43 | 3.22 | 3.4 | 105,100 | +2.72% |
| 2026-08-28 | 3.37 | 3.4 | 3.3 | 3.31 | 30,002 | -0.90% |
| 2026-08-27 | 3.31 | 3.4 | 3.275 | 3.34 | 75,905 | -0.30% |
| 2026-08-26 | 3.2 | 3.36 | 3.195 | 3.35 | 74,215 | +4.69% |
| 2026-08-25 | 3.09 | 3.24 | 3.09 | 3.2 | 63,614 | +0.95% |
| 2026-08-24 | 3.16 | 3.249 | 3.145 | 3.17 | 58,231 | +0.63% |
| 2026-08-21 | 3.08 | 3.17 | 3.07 | 3.15 | 94,429 | +3.62% |
| 2026-08-20 | 3.1 | 3.11 | 3.04 | 3.04 | 72,719 | -2.88% |
| 2026-08-19 | 3.17 | 3.24 | 3.13 | 3.13 | 37,008 | +0.32% |
| 2026-08-18 | 3.16 | 3.22 | 3.12 | 3.12 | 77,846 | -1.58% |
| 2026-08-17 | 3.25 | 3.29 | 3.13 | 3.17 | 143,356 | -3.06% |
| 2026-08-14 | 3.31 | 3.34 | 3.262 | 3.27 | 47,215 | -1.80% |
| 2026-08-13 | 3.42 | 3.445 | 3.3 | 3.33 | 73,576 | -2.06% |
| 2026-08-12 | 3.34 | 3.47 | 3.3 | 3.4 | 106,350 | +1.80% |
| 2026-08-11 | 3.4 | 3.46 | 3.31 | 3.34 | 130,409 | -1.47% |
| 2026-08-10 | 3.46 | 3.46 | 3.38 | 3.39 | 75,474 | -2.31% |
| 2026-08-07 | 3.41 | 3.48 | 3.38 | 3.47 | 84,144 | +2.66% |
| 2026-08-06 | 3.5 | 3.55 | 3.38 | 3.38 | 194,801 | -3.15% |
| 2026-08-05 | 3.5 | 3.595 | 3.44 | 3.49 | 251,612 | +0.29% |
| 2026-08-04 | 3.55 | 3.58 | 3.47 | 3.48 | 96,751 | -0.29% |
| 2026-08-03 | 3.44 | 3.61 | 3.44 | 3.49 | 117,720 | +2.35% |
| 2026-07-31 | 3.47 | 3.515 | 3.34 | 3.41 | 259,205 | -2.29% |
| 2026-07-30 | 3.47 | 3.51 | 3.45 | 3.49 | 46,634 | +0.58% |
| 2026-07-29 | 3.66 | 3.685 | 3.42 | 3.47 | 184,417 | -5.19% |
| 2026-07-28 | 3.74 | 3.75 | 3.65 | 3.66 | 79,015 | -2.14% |
| 2026-07-27 | 3.7 | 3.79 | 3.7 | 3.74 | 60,594 | +1.36% |
| 2026-07-24 | 3.67 | 3.81 | 3.65 | 3.69 | 42,048 | +0.27% |
| 2026-07-23 | 3.78 | 3.78 | 3.67 | 3.68 | 60,364 | -4.42% |
| 2026-07-22 | 3.78 | 3.88 | 3.78 | 3.85 | 90,615 | +1.05% |
| 2026-07-21 | 3.74 | 3.84 | 3.74 | 3.81 | 67,961 | +2.42% |
| 2026-07-20 | 3.75 | 3.79 | 3.65 | 3.72 | 99,892 | -0.80% |
| 2026-07-17 | 3.83 | 3.87 | 3.74 | 3.75 | 86,083 | -2.09% |
| 2026-07-16 | 4 | 4.05 | 3.83 | 3.83 | 120,835 | -4.49% |
| 2026-07-15 | 3.79 | 4.03 | 3.775 | 4.01 | 162,998 | +5.80% |
| 2026-07-14 | 3.8 | 3.86 | 3.75 | 3.79 | 127,532 | -0.26% |
| 2026-07-13 | 4.07 | 4.158 | 3.8 | 3.8 | 150,651 | -5.71% |
| 2026-07-10 | 3.86 | 4.07 | 3.85 | 4.03 | 156,884 | +5.22% |
| 2026-07-09 | 3.87 | 3.87 | 3.8 | 3.83 | 75,191 | -0.26% |
| 2026-07-08 | 3.84 | 3.875 | 3.75 | 3.84 | 136,635 | +0.00% |
| 2026-07-07 | 3.81 | 3.87 | 3.795 | 3.84 | 140,240 | +0.79% |
| 2026-07-06 | 3.89 | 4 | 3.81 | 3.81 | 111,709 | -2.56% |
| 2026-07-02 | 3.93 | 4.08 | 3.83 | 3.91 | 135,655 | +0.77% |
| 2026-07-01 | 3.93 | 4.005 | 3.85 | 3.88 | 271,701 | -0.26% |
| 2026-06-30 | 3.98 | 4 | 3.751 | 3.89 | 186,942 | -2.26% |
| 2026-06-29 | 3.95 | 4.04 | 3.83 | 3.98 | 166,289 | +0.76% |
| 2026-06-26 | 3.84 | 4.08 | 3.83 | 3.95 | 426,323 | +2.86% |
| 2026-06-25 | 3.84 | 3.89 | 3.795 | 3.84 | 133,824 | -0.52% |
| 2026-06-24 | 3.84 | 3.89 | 3.815 | 3.86 | 111,706 | +0.52% |
| 2026-06-23 | 3.73 | 3.86 | 3.7 | 3.84 | 112,283 | +3.23% |
| 2026-06-22 | 3.86 | 3.9 | 3.68 | 3.72 | 171,140 | -4.62% |
| 2026-06-18 | 3.82 | 4.07 | 3.725 | 3.9 | 281,421 | +3.45% |
| 2026-06-17 | 4 | 4.34 | 3.75 | 3.77 | 1,174,430 | +5.01% |
| 2026-06-16 | 3.74 | 3.86 | 3.54 | 3.59 | 493,107 | -2.71% |
| 2026-06-15 | 3.81 | 3.84 | 3.585 | 3.69 | 238,924 | -2.64% |
| 2026-06-12 | 3.51 | 4.33 | 3.49 | 3.79 | 1,834,537 | +9.54% |
| 2026-06-11 | 3.54 | 3.73 | 3.16 | 3.46 | 9,329,369 | +8.81% |
| 2026-06-10 | 3.32 | 3.37 | 3.13 | 3.18 | 211,141 | -3.64% |
| 2026-06-09 | 3.29 | 3.38 | 3.21 | 3.3 | 74,192 | +0.00% |
| 2026-06-08 | 3.11 | 3.355 | 3.032 | 3.3 | 157,693 | +7.14% |
| 2026-06-05 | 3.25 | 3.25 | 3.06 | 3.08 | 79,398 | -7.23% |
| 2026-06-04 | 3.29 | 3.355 | 3.235 | 3.32 | 70,733 | +0.30% |
| 2026-06-03 | 3.37 | 3.37 | 3.251 | 3.31 | 83,564 | -1.49% |
| 2026-06-02 | 3.13 | 3.41 | 3.13 | 3.36 | 131,318 | +5.99% |
| 2026-06-01 | 3.3 | 3.3 | 3 | 3.17 | 264,806 | -4.23% |
| 2026-05-29 | 3.43 | 3.43 | 3.27 | 3.31 | 74,876 | -3.22% |
| 2026-05-28 | 3.35 | 3.47 | 3.31 | 3.42 | 77,323 | +3.64% |
| 2026-05-27 | 3.43 | 3.5 | 3.25 | 3.3 | 104,511 | -3.79% |
| 2026-05-26 | 3.4 | 3.475 | 3.313 | 3.43 | 66,691 | +1.78% |
| 2026-05-22 | 3.45 | 3.51 | 3.355 | 3.37 | 69,821 | -2.32% |
| 2026-05-21 | 3.29 | 3.47 | 3.22 | 3.45 | 125,954 | +4.55% |
| 2026-05-20 | 3.24 | 3.3 | 3.126 | 3.3 | 66,629 | +1.85% |
| 2026-05-19 | 3.37 | 3.37 | 3.21 | 3.24 | 143,498 | -5.81% |
| 2026-05-18 | 3.21 | 3.48 | 3.21 | 3.44 | 203,883 | +5.85% |
| 2026-05-15 | 3.36 | 3.36 | 3.22 | 3.25 | 61,905 | -4.69% |
| 2026-05-14 | 3.35 | 3.45 | 3.303 | 3.41 | 88,856 | +1.49% |
| 2026-05-13 | 3.45 | 3.46 | 3.3 | 3.36 | 198,103 | -3.72% |