Dark

VRA
Vera Bradley, Inc.
stock NASDAQ

Market Open

Jun 11, 2026 1:33:31 PM EDT

3.45USD+8.491%(+0.27)8,787,184

3.44Bid 3.46Ask 0.02Spread

Pre-market

Jun 11, 2026 9:29:30 AM EDT

3.56USD+11.950%(+0.38)3,116,349

After-hours

Jun 10, 2026 4:36:30 PM EDT

3.12USD-2.063%(-0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	3.5400	3.700000	3.1600	3.4500	+8.491%	8,787,184	0.000%
2026-06-10	3.3200	3.370000	3.1300	3.1800	-3.636%	211,141	+8.491%
2026-06-09	3.2900	3.380000	3.2100	3.3000	0.000%	74,193	+4.545%
2026-06-08	3.1100	3.355300	3.0317	3.3000	+7.143%	157,693	+4.545%
2026-06-05	3.2500	3.250000	3.0600	3.0800	-7.229%	79,398	+12.013%
2026-06-04	3.2900	3.355000	3.2350	3.3200	+0.302%	70,734	+3.916%
2026-06-03	3.3700	3.370000	3.2511	3.3100	-1.488%	83,565	+4.230%
2026-06-02	3.1300	3.410000	3.1300	3.3600	+5.994%	131,318	+2.679%
2026-06-01	3.3000	3.300000	3.0000	3.1700	-4.230%	264,806	+8.833%
2026-05-29	3.4300	3.430000	3.2700	3.3100	-3.216%	74,876	+4.230%
2026-05-28	3.3500	3.470000	3.3100	3.4200	+3.636%	77,324	+0.877%
2026-05-27	3.4300	3.500000	3.2500	3.3000	-3.790%	104,512	+4.545%
2026-05-26	3.4000	3.475000	3.3126	3.4300	+1.780%	66,692	+0.583%
2026-05-22	3.4500	3.510000	3.3550	3.3700	-2.319%	69,822	+2.374%
2026-05-21	3.2900	3.470000	3.2200	3.4500	+4.545%	125,953	0.000%
2026-05-20	3.2400	3.300000	3.1261	3.3000	+1.852%	66,629	+4.545%
2026-05-19	3.3700	3.370000	3.2100	3.2400	-5.814%	143,498	+6.481%
2026-05-18	3.2100	3.480000	3.2100	3.4400	+5.846%	203,883	+0.291%
2026-05-15	3.3600	3.360000	3.2200	3.2500	-4.692%	61,906	+6.154%
2026-05-14	3.3500	3.450000	3.3027	3.4100	+1.488%	88,857	+1.173%
2026-05-13	3.4500	3.460000	3.3000	3.3600	-3.725%	198,104	+2.679%
2026-05-12	3.9900	3.990000	3.4400	3.4900	-12.750%	250,377	-1.146%
2026-05-11	4.1400	4.170000	3.9900	4.0000	-3.382%	196,861	-13.750%
2026-05-08	4.1800	4.290000	4.0800	4.1400	0.000%	189,898	-16.667%
2026-05-07	4.2000	4.340000	4.1200	4.1400	0.000%	155,010	-16.667%
2026-05-06	4.1200	4.220000	4.0986	4.1400	+0.730%	472,060	-16.667%
2026-05-05	4.1300	4.190000	4.0001	4.1100	+0.244%	158,992	-16.058%
2026-05-04	4.1300	4.200000	4.0300	4.1000	-0.726%	153,787	-15.854%
2026-05-01	4.1100	4.390000	4.1100	4.1300	+0.487%	369,509	-16.465%
2026-04-30	4.0500	4.115000	3.9601	4.1100	+1.481%	75,320	-16.058%
2026-04-29	4.1300	4.140000	3.9350	4.0500	-1.937%	273,178	-14.815%
2026-04-28	4.0400	4.340000	4.0400	4.1300	+1.975%	289,697	-16.465%
2026-04-27	3.8900	4.052500	3.8900	4.0500	+2.792%	107,673	-14.815%
2026-04-24	4.0300	4.030000	3.8100	3.9400	-1.253%	134,586	-12.437%
2026-04-23	4.2600	4.280000	3.9500	3.9900	-6.338%	209,095	-13.534%
2026-04-22	4.1700	4.300000	4.1101	4.2600	+3.902%	193,973	-19.014%
2026-04-21	4.2500	4.300000	4.0800	4.1000	-2.844%	168,986	-15.854%
2026-04-20	3.8600	4.260000	3.8500	4.2200	+9.326%	732,969	-18.246%
2026-04-17	3.7800	3.910000	3.6900	3.8600	+2.116%	160,115	-10.622%
2026-04-16	3.7000	3.820000	3.6503	3.7800	+2.162%	144,552	-8.730%
2026-04-15	3.7300	3.790000	3.6900	3.7000	-1.333%	165,313	-6.757%
2026-04-14	3.8900	3.900000	3.7000	3.7500	-3.599%	233,694	-8.000%
2026-04-13	3.8800	4.020000	3.8200	3.8900	+0.258%	251,854	-11.311%
2026-04-10	3.7800	3.900000	3.6500	3.8800	+3.467%	127,894	-11.082%
2026-04-09	3.6950	3.810000	3.6650	3.7500	+0.806%	200,755	-8.000%
2026-04-08	3.9300	3.930000	3.5900	3.7200	-1.847%	176,610	-7.258%
2026-04-07	3.4900	3.930000	3.4900	3.7900	+7.977%	985,156	-8.971%
2026-04-06	3.3900	3.620000	3.3350	3.5100	+3.540%	662,716	-1.709%
2026-04-02	3.2100	3.410000	3.1600	3.3900	+4.954%	185,766	+1.770%
2026-04-01	3.1600	3.270000	3.1040	3.2300	+2.215%	129,193	+6.811%
2026-03-31	3.0300	3.180000	2.9900	3.1600	+4.636%	175,354	+9.177%
2026-03-30	3.1800	3.289900	2.9401	3.0200	-5.919%	437,332	+14.238%
2026-03-27	3.4400	3.440000	3.1800	3.2100	-7.759%	229,222	+7.477%
2026-03-26	3.4100	3.550000	3.4000	3.4800	+1.458%	163,825	-0.862%
2026-03-25	3.4400	3.500000	3.3500	3.4300	0.000%	182,958	+0.583%
2026-03-24	3.3800	3.490000	3.3000	3.4300	+0.882%	124,061	+0.583%
2026-03-23	3.3600	3.460000	3.2800	3.4000	+2.102%	138,791	+1.471%
2026-03-20	3.6100	3.610000	3.2600	3.3300	-7.500%	309,530	+3.604%
2026-03-19	3.5100	3.799400	3.4300	3.6000	+1.983%	455,575	-4.167%
2026-03-18	3.2300	3.579900	3.1500	3.5300	+7.951%	391,495	-2.266%
2026-03-17	3.2900	3.400000	3.1300	3.2700	-0.608%	393,678	+5.505%
2026-03-16	3.4200	3.490000	3.1800	3.2900	-5.460%	607,701	+4.863%
2026-03-13	3.4000	3.700000	3.3800	3.4800	+2.959%	951,639	-0.862%
2026-03-12	2.9900	3.600000	2.9700	3.3800	+35.743%	4,590,252	+2.071%
2026-03-11	2.6100	2.650000	2.4500	2.4900	-5.682%	479,143	+38.554%
2026-03-10	2.5600	2.820000	2.5050	2.6400	+1.931%	308,833	+30.682%
2026-03-09	2.6100	2.670000	2.5000	2.5900	-2.632%	214,772	+33.205%
2026-03-06	2.5900	2.700000	2.5670	2.6600	+1.916%	192,475	+29.699%
2026-03-05	2.6600	2.700000	2.5850	2.6100	-2.247%	175,717	+32.184%
2026-03-04	2.5000	2.740000	2.5000	2.6700	+6.800%	218,036	+29.213%
2026-03-03	2.5600	2.560000	2.4400	2.5000	-3.846%	222,055	+38.000%
2026-03-02	2.6000	2.640000	2.4500	2.6000	-1.515%	154,389	+32.692%
2026-02-27	2.7300	2.730000	2.6163	2.6400	-4.000%	55,971	+30.682%
2026-02-26	2.6700	2.770000	2.5900	2.7500	+1.476%	92,088	+25.455%
2026-02-25	2.7300	2.750000	2.6500	2.7100	-2.166%	65,200	+27.306%
2026-02-24	2.8400	2.875100	2.7400	2.7700	-2.465%	76,311	+24.549%
2026-02-23	2.8000	2.890000	2.7000	2.8400	0.000%	353,373	+21.479%
2026-02-20	2.8100	2.900000	2.7800	2.8400	+1.068%	227,739	+21.479%
2026-02-19	2.8800	2.899900	2.7200	2.8100	-2.431%	104,788	+22.776%
2026-02-18	2.6900	2.920000	2.6900	2.8800	+6.667%	210,081	+19.792%
2026-02-17	2.6800	2.750000	2.5400	2.7000	+0.746%	153,912	+27.778%
2026-02-13	2.6000	2.765000	2.5550	2.6800	+3.077%	197,335	+28.731%
2026-02-12	2.7500	2.750000	2.5800	2.6000	-4.412%	178,812	+32.692%
2026-02-11	2.6300	2.750000	2.6000	2.7200	+4.215%	158,554	+26.838%
2026-02-10	2.6000	2.650000	2.5501	2.6100	+1.163%	98,021	+32.184%
2026-02-09	2.5400	2.630000	2.5200	2.5800	+1.976%	94,137	+33.721%
2026-02-06	2.5700	2.628800	2.5225	2.5300	-1.556%	78,552	+36.364%
2026-02-05	2.7000	2.700000	2.5350	2.5700	-6.545%	354,466	+34.241%
2026-02-04	2.6500	2.800000	2.6100	2.7500	+4.563%	263,117	+25.455%
2026-02-03	2.5700	2.655000	2.4850	2.6300	+3.543%	179,336	+31.179%
2026-02-02	2.4000	2.595000	2.3900	2.5400	+5.833%	233,422	+35.827%
2026-01-30	2.3500	2.440000	2.3300	2.4000	+3.004%	165,095	+43.750%
2026-01-29	2.3600	2.400000	2.2600	2.3300	-1.271%	343,195	+48.069%
2026-01-28	2.3900	2.390000	2.2550	2.3600	+0.212%	234,493	+46.186%
2026-01-27	2.3500	2.445000	2.3400	2.3550	-1.464%	203,781	+46.497%
2026-01-26	2.4500	2.460000	2.3150	2.3900	-4.400%	385,298	+44.351%
2026-01-23	2.5500	2.570000	2.4100	2.5000	-4.215%	348,613	+38.000%
2026-01-22	2.6300	2.760000	2.5500	2.6100	-1.136%	250,341	+32.184%
2026-01-21	2.6100	2.691100	2.5850	2.6400	+0.380%	170,826	+30.682%
2026-01-20	2.7600	2.800000	2.5800	2.6300	-7.394%	403,050	+31.179%
2026-01-16	2.8400	2.865000	2.7500	2.8400	0.000%	359,443	+21.479%
2026-01-15	2.8800	2.915000	2.8150	2.8400	-2.740%	271,188	+21.479%
2026-01-14	3.1100	3.132500	2.8200	2.9200	-6.109%	475,369	+18.151%
2026-01-13	3.0800	3.170000	3.0450	3.1100	-0.321%	255,890	+10.932%
2026-01-12	3.0700	3.178000	3.0200	3.1200	+1.629%	298,307	+10.577%
2026-01-09	3.1500	3.199900	2.9500	3.0700	-2.540%	459,799	+12.378%
2026-01-08	3.2000	3.250000	3.0106	3.1500	-1.563%	662,950	+9.524%
2026-01-07	2.9400	3.210000	2.9400	3.2000	+9.966%	853,806	+7.813%
2026-01-06	2.8200	3.020000	2.8000	2.9100	+2.105%	861,237	+18.557%
2026-01-05	2.6000	2.880000	2.5400	2.8500	+10.465%	691,939	+21.053%
2026-01-02	2.4200	2.590000	2.3650	2.5800	+6.612%	549,534	+33.721%
2025-12-31	2.2300	2.440000	2.2300	2.4200	+10.000%	419,921	+42.562%
2025-12-30	2.1500	2.216600	2.1000	2.2000	+1.852%	281,403	+56.818%
2025-12-29	2.2000	2.230000	2.1350	2.1600	-5.263%	304,380	+59.722%
2025-12-26	2.3000	2.300000	2.2500	2.2800	-1.724%	136,984	+51.316%
2025-12-24	2.3100	2.330000	2.2650	2.3200	+0.433%	109,037	+48.707%
2025-12-23	2.3400	2.379900	2.2500	2.3100	-2.941%	329,446	+49.351%
2025-12-22	2.3700	2.495000	2.3402	2.3800	+1.277%	332,591	+44.958%
2025-12-19	2.3100	2.375000	2.2000	2.3500	+1.293%	786,606	+46.809%
2025-12-18	2.2200	2.530000	2.2200	2.3200	+5.936%	1,322,152	+48.707%
2025-12-17	2.1700	2.300000	2.1000	2.1900	+0.922%	1,026,260	+57.534%
2025-12-16	2.0650	2.265000	2.0600	2.1700	+18.579%	2,714,595	+58.986%
2025-12-15	1.9400	1.960000	1.7800	1.8300	-6.154%	1,131,848	+88.525%
2025-12-12	1.7700	2.060000	1.7700	1.9500	+8.333%	1,768,528	+76.923%
2025-12-11	1.7700	1.810000	1.3900	1.8000	-16.279%	5,818,000	+91.667%
2025-12-10	2.1800	2.210000	2.0500	2.1500	-2.273%	1,317,627	+60.465%
2025-12-09	2.1800	2.260000	2.1500	2.2000	+4.265%	659,839	+56.818%
2025-12-08	2.2000	2.240000	2.0200	2.1100	-4.091%	957,034	+63.507%
2025-12-05	2.3600	2.400000	2.1800	2.2000	-7.173%	886,332	+56.818%
2025-12-04	2.4100	2.445000	2.3400	2.3700	-2.066%	572,339	+45.570%
2025-12-03	2.5200	2.580000	2.4000	2.4200	-3.200%	767,966	+42.562%
2025-12-02	2.6800	2.680000	2.5000	2.5000	-6.716%	616,730	+38.000%
2025-12-01	2.7800	2.792300	2.6300	2.6800	-5.634%	609,620	+28.731%
2025-11-28	2.9200	2.920000	2.7700	2.8400	-1.389%	439,945	+21.479%
2025-11-26	2.6900	2.988300	2.6884	2.8800	+4.727%	707,630	+19.792%
2025-11-25	2.5900	2.770000	2.5523	2.7500	+6.178%	560,715	+25.455%
2025-11-24	2.7000	2.787500	2.5247	2.5900	-3.358%	977,395	+33.205%
2025-11-21	2.6100	2.800000	2.5600	2.6800	+8.502%	1,692,863	+28.731%
2025-11-20	3.1250	3.225000	2.2900	2.4700	-17.940%	4,401,070	+39.676%
2025-11-19	2.9900	3.407000	2.8300	3.0100	+4.514%	10,211,698	+14.618%
2025-11-18	2.8000	3.240000	2.5400	2.8800	+17.551%	12,010,692	+19.792%
2025-11-17	2.5900	2.605000	2.3900	2.4500	-6.130%	199,784	+40.816%
2025-11-14	2.5700	2.700000	2.5100	2.6100	-1.136%	197,388	+32.184%
2025-11-13	2.7200	2.750000	2.5500	2.6400	-2.583%	322,861	+30.682%
2025-11-12	2.4700	2.790000	2.4700	2.7100	+10.612%	483,430	+27.306%
2025-11-11	2.3600	2.580000	2.3500	2.4500	+4.255%	195,709	+40.816%
2025-11-10	2.3800	2.410000	2.3400	2.3500	0.000%	96,194	+46.809%
2025-11-07	2.3500	2.390000	2.2800	2.3500	0.000%	200,039	+46.809%
2025-11-06	2.4500	2.453000	2.3490	2.3500	-4.082%	94,978	+46.809%
2025-11-05	2.3400	2.455000	2.3000	2.4500	+4.701%	128,335	+40.816%
2025-11-04	2.4100	2.410000	2.3300	2.3400	-2.500%	90,331	+47.436%
2025-11-03	2.3500	2.450000	2.3000	2.4000	+2.128%	88,743	+43.750%
2025-10-31	2.2800	2.515000	2.2800	2.3500	+4.444%	312,159	+46.809%
2025-10-30	2.4200	2.465000	2.2150	2.2500	-8.163%	176,861	+53.333%
2025-10-29	2.5500	2.590000	2.3200	2.4500	-4.669%	256,433	+40.816%
2025-10-28	2.2000	2.830000	2.1700	2.5700	+17.890%	2,133,662	+34.241%
2025-10-27	2.2400	2.287800	2.1800	2.1800	-2.679%	95,656	+58.257%
2025-10-24	2.3100	2.310000	2.1900	2.2400	-1.322%	148,258	+54.018%
2025-10-23	2.3000	2.320000	2.2500	2.2700	0.000%	125,537	+51.982%
2025-10-22	2.2500	2.280000	2.1550	2.2700	+0.442%	181,058	+51.982%
2025-10-21	2.2000	2.373700	2.2000	2.2600	+2.727%	189,385	+52.655%
2025-10-20	2.1200	2.230000	2.0900	2.2000	+3.286%	193,215	+56.818%
2025-10-17	2.1500	2.200000	2.0700	2.1300	-1.843%	142,896	+61.972%
2025-10-16	2.0800	2.170000	2.0700	2.1700	+5.340%	157,063	+58.986%
2025-10-15	2.0900	2.110000	2.0500	2.0600	-0.483%	108,599	+67.476%
2025-10-14	1.9900	2.090000	1.9800	2.0700	+4.545%	162,238	+66.667%
2025-10-13	2.0100	2.050000	1.9700	1.9800	-0.503%	241,644	+74.242%
2025-10-10	2.0200	2.065000	1.9800	1.9900	-1.485%	129,832	+73.367%
2025-10-09	2.0300	2.060000	1.9901	2.0200	-1.463%	114,976	+70.792%
2025-10-08	2.1000	2.110000	2.0300	2.0500	-1.914%	101,998	+68.293%
2025-10-07	2.2100	2.229800	2.0750	2.0900	-5.000%	99,279	+65.072%
2025-10-06	2.1100	2.225000	2.1100	2.2000	+4.762%	266,795	+56.818%
2025-10-03	2.0800	2.135000	2.0400	2.1000	+1.449%	115,640	+64.286%
2025-10-02	2.1600	2.160000	2.0500	2.0700	-3.721%	103,575	+66.667%
2025-10-01	1.9900	2.160000	1.9800	2.1500	+6.965%	194,434	+60.465%
2025-09-30	2.0100	2.020000	1.9600	2.0100	-0.495%	105,606	+71.642%
2025-09-29	2.0500	2.080000	1.9700	2.0200	-0.493%	142,383	+70.792%
2025-09-26	2.0100	2.080000	1.9900	2.0300	-0.490%	190,964	+69.951%
2025-09-25	2.0300	2.050000	2.0000	2.0400	+0.493%	129,313	+69.118%
2025-09-24	2.0600	2.080000	2.0200	2.0300	-0.490%	88,548	+69.951%
2025-09-23	2.1100	2.130000	2.0400	2.0400	-3.774%	147,635	+69.118%
2025-09-22	2.0000	2.145000	1.9500	2.1200	+6.000%	191,687	+62.736%
2025-09-19	2.0600	2.095000	2.0000	2.0000	-2.913%	290,235	+72.500%
2025-09-18	2.0800	2.114200	2.0112	2.0600	+0.488%	256,818	+67.476%
2025-09-17	2.0600	2.140000	2.0300	2.0500	-0.966%	101,333	+68.293%
2025-09-16	2.0900	2.130000	2.0300	2.0700	-0.957%	166,976	+66.667%
2025-09-15	2.2000	2.200000	2.0607	2.0900	-5.000%	694,787	+65.072%
2025-09-12	2.1000	2.349700	2.0750	2.2000	+4.762%	393,141	+56.818%
2025-09-11	2.4900	2.490000	1.9400	2.1000	-7.895%	753,918	+64.286%
2025-09-10	2.3300	2.430000	2.2300	2.2800	-0.870%	610,944	+51.316%
2025-09-09	2.4400	2.460000	2.2800	2.3000	-2.542%	243,825	+50.000%
2025-09-08	2.2000	2.370000	2.2000	2.3600	+8.756%	296,765	+46.186%
2025-09-05	2.2200	2.260000	2.1300	2.1700	-0.459%	95,423	+58.986%
2025-09-04	2.0800	2.195000	2.0500	2.1800	+3.810%	129,090	+58.257%
2025-09-03	2.0100	2.110000	2.0100	2.1000	+2.941%	114,171	+64.286%
2025-09-02	2.0400	2.060000	2.0100	2.0400	-1.449%	98,085	+69.118%
2025-08-29	2.0200	2.070000	2.0000	2.0700	+1.471%	62,393	+66.667%
2025-08-28	2.0168	2.040000	1.9800	2.0400	-1.449%	52,922	+69.118%
2025-08-27	2.0400	2.100000	2.0300	2.0700	+1.970%	110,663	+66.667%
2025-08-26	2.0000	2.055000	1.9800	2.0300	0.000%	150,144	+69.951%
2025-08-25	2.0900	2.090000	2.0000	2.0300	-1.932%	139,367	+69.951%
2025-08-22	1.9500	2.140000	1.9500	2.0700	+6.154%	139,141	+66.667%
2025-08-21	1.9900	1.990000	1.9200	1.9500	-1.515%	106,009	+76.923%
2025-08-20	1.9700	2.000000	1.9200	1.9800	-0.503%	332,258	+74.242%
2025-08-19	2.0400	2.073000	1.9900	1.9900	-1.485%	53,850	+73.367%
2025-08-18	1.9600	2.030000	1.9600	2.0200	+3.061%	97,387	+70.792%
2025-08-15	2.0300	2.033300	1.9600	1.9600	-2.970%	78,510	+76.020%
2025-08-14	1.9400	2.030000	1.8900	2.0200	+1.508%	79,638	+70.792%
2025-08-13	1.9000	2.010000	1.9000	1.9900	+4.737%	61,325	+73.367%
2025-08-12	1.9200	1.955300	1.8800	1.9000	-1.042%	83,322	+81.579%
2025-08-11	1.9300	1.955000	1.8800	1.9200	-0.518%	106,096	+79.688%
2025-08-08	1.9500	1.970000	1.8900	1.9300	-1.531%	68,480	+78.756%
2025-08-07	2.0500	2.050000	1.9600	1.9600	-3.448%	89,799	+76.020%
2025-08-06	2.0200	2.080000	2.0068	2.0300	-0.976%	91,048	+69.951%
2025-08-05	1.9300	2.085000	1.9300	2.0500	+7.330%	157,278	+68.293%
2025-08-04	1.9500	1.950000	1.9000	1.9100	-1.546%	76,854	+80.628%
2025-08-01	1.8900	1.955000	1.8250	1.9400	+0.518%	198,881	+77.835%
2025-07-31	2.0300	2.052900	1.9200	1.9300	-5.392%	187,407	+78.756%
2025-07-30	2.2900	2.325000	2.0200	2.0400	-9.735%	215,791	+69.118%
2025-07-29	2.2400	2.270000	2.0700	2.2600	+1.345%	377,706	+52.655%
2025-07-28	2.2000	2.320000	2.1100	2.2300	+1.364%	298,727	+54.709%
2025-07-25	2.2500	2.251600	2.1450	2.2000	-0.452%	158,021	+56.818%
2025-07-24	2.3700	2.370000	2.1400	2.2100	-7.917%	202,448	+56.109%
2025-07-23	2.3200	2.420000	2.2400	2.4000	+6.195%	360,227	+43.750%
2025-07-22	2.0800	2.285000	2.0800	2.2600	+8.134%	386,122	+52.655%
2025-07-21	2.0500	2.120000	2.0456	2.0900	+2.956%	185,127	+65.072%
2025-07-18	2.0900	2.100000	2.0200	2.0300	-2.404%	130,275	+69.951%
2025-07-17	2.0500	2.145000	2.0500	2.0800	+1.463%	224,181	+65.865%
2025-07-16	2.0900	2.110000	2.0250	2.0500	-0.485%	210,287	+68.293%
2025-07-15	2.1900	2.225000	2.0600	2.0600	-4.630%	241,517	+67.476%
2025-07-14	2.3200	2.367400	2.1600	2.1600	-7.692%	211,882	+59.722%
2025-07-11	2.4100	2.410000	2.3150	2.3400	-3.704%	148,005	+47.436%
2025-07-10	2.4700	2.520000	2.3950	2.4300	-2.800%	120,544	+41.975%
2025-07-09	2.4600	2.540000	2.4200	2.5000	+2.041%	223,245	+38.000%
2025-07-08	2.3700	2.470000	2.3533	2.4500	+3.376%	234,251	+40.816%
2025-07-07	2.5500	2.565000	2.3600	2.3700	-7.782%	153,831	+45.570%
2025-07-03	2.5000	2.615000	2.5000	2.5700	+3.213%	183,881	+34.241%
2025-07-02	2.3500	2.520000	2.3500	2.4900	+6.867%	380,961	+38.554%
2025-07-01	2.1800	2.410000	2.1500	2.3300	+5.430%	392,501	+48.069%
2025-06-30	2.1400	2.220000	2.1300	2.2100	+5.238%	345,533	+56.109%
2025-06-27	2.0600	2.270000	2.0200	2.1000	+0.478%	3,658,429	+64.286%
2025-06-26	2.1600	2.215000	2.0500	2.0900	-4.566%	324,626	+65.072%
2025-06-25	2.3200	2.350000	2.1500	2.1900	-6.009%	307,698	+57.534%
2025-06-24	2.0900	2.360000	2.0300	2.3300	+12.560%	544,183	+48.069%
2025-06-23	2.1400	2.159200	2.0100	2.0700	-3.721%	301,779	+66.667%
2025-06-20	2.1500	2.220000	2.0450	2.1500	+0.939%	302,496	+60.465%
2025-06-18	2.3200	2.320000	2.1050	2.1300	-8.974%	325,754	+61.972%
2025-06-17	2.3400	2.510000	2.2890	2.3400	-2.092%	571,466	+47.436%
2025-06-16	1.9300	2.400000	1.8900	2.3900	+34.270%	1,517,482	+44.351%
2025-06-13	1.8100	1.840000	1.7100	1.7800	-4.813%	518,840	+93.820%
2025-06-12	1.8500	1.950000	1.8150	1.8700	-1.579%	782,587	+84.492%
2025-06-11	2.1900	2.190300	1.7750	1.9000	-19.149%	1,607,747	+81.579%
2025-06-10	2.7500	2.830000	2.3200	2.3500	-8.915%	659,676	+46.809%
2025-06-09	2.1800	2.590000	2.1800	2.5800	+20.561%	705,694	+33.721%
2025-06-06	2.1800	2.200000	2.0850	2.1400	-0.465%	449,024	+61.215%
2025-06-05	2.2200	2.230000	2.1200	2.1500	-3.153%	138,934	+60.465%
2025-06-04	2.2400	2.240000	2.1400	2.2200	-1.333%	144,807	+55.405%
2025-06-03	2.0700	2.370000	2.0100	2.2500	+10.294%	742,855	+53.333%
2025-06-02	2.0000	2.060000	1.9450	2.0400	+0.990%	252,448	+69.118%
2025-05-30	2.0900	2.090000	1.9850	2.0200	-4.265%	174,104	+70.792%
2025-05-29	2.0600	2.110000	1.9800	2.1100	+4.455%	137,895	+63.507%
2025-05-28	2.1200	2.120000	1.9906	2.0200	-3.810%	125,943	+70.792%
2025-05-27	2.0500	2.115000	2.0150	2.1000	+3.448%	124,332	+64.286%
2025-05-23	2.0800	2.109900	1.9800	2.0300	-5.140%	88,109	+69.951%
2025-05-22	2.0100	2.150000	2.0100	2.1400	+6.468%	229,030	+61.215%
2025-05-21	2.0600	2.130000	1.9800	2.0100	-5.189%	119,868	+71.642%
2025-05-20	2.1000	2.140000	2.0900	2.1200	+2.415%	199,918	+62.736%
2025-05-19	2.0600	2.110000	1.9800	2.0700	-0.481%	201,709	+66.667%
2025-05-16	2.1200	2.120000	2.0550	2.0800	-1.422%	137,982	+65.865%
2025-05-15	2.1000	2.110200	2.0200	2.1100	+0.957%	143,055	+63.507%
2025-05-14	2.0600	2.105000	2.0350	2.0900	+0.966%	146,476	+65.072%
2025-05-13	2.1100	2.130000	2.0600	2.0700	-0.957%	102,711	+66.667%
2025-05-12	1.9500	2.180000	1.9499	2.0900	+11.765%	280,829	+65.072%
2025-05-09	1.9400	1.970000	1.8550	1.8700	-4.592%	82,746	+84.492%
2025-05-08	1.9000	2.040000	1.8700	1.9600	+4.255%	128,076	+76.020%
2025-05-07	1.7400	1.900000	1.7200	1.8800	+8.671%	207,065	+83.511%
2025-05-06	1.8100	1.810000	1.7300	1.7300	-6.486%	125,636	+99.422%
2025-05-05	1.9700	2.000000	1.8500	1.8500	-6.566%	134,139	+86.486%
2025-05-02	1.9400	1.990000	1.8750	1.9800	+4.211%	80,116	+74.242%
2025-05-01	1.9500	1.980000	1.8600	1.9000	-2.564%	185,818	+81.579%
2025-04-30	1.9000	1.970000	1.8200	1.9500	0.000%	171,711	+76.923%
2025-04-29	1.9000	1.970000	1.8800	1.9500	+1.036%	131,720	+76.923%
2025-04-28	1.9600	2.000000	1.8900	1.9300	-0.515%	139,456	+78.756%
2025-04-25	2.0700	2.070000	1.8850	1.9400	-6.280%	233,486	+77.835%
2025-04-24	1.9900	2.090000	1.9696	2.0700	+3.500%	177,694	+66.667%
2025-04-23	1.9000	2.100000	1.9000	2.0000	+7.239%	264,317	+72.500%
2025-04-22	1.8900	1.915000	1.8350	1.8650	+0.811%	222,059	+84.987%
2025-04-21	1.9000	1.900000	1.7301	1.8500	-4.145%	164,232	+86.486%
2025-04-17	1.8000	1.950000	1.8000	1.9300	+7.222%	315,191	+78.756%
2025-04-16	1.8200	1.920000	1.7300	1.8000	-1.099%	451,361	+91.667%
2025-04-15	1.9500	1.990000	1.7750	1.8200	-7.614%	361,225	+89.560%
2025-04-14	2.1500	2.150000	1.9050	1.9700	-6.413%	329,768	+75.127%
2025-04-11	2.0750	2.115000	2.0050	2.1050	-0.237%	130,866	+63.895%
2025-04-10	2.1400	2.150000	1.9900	2.1100	-5.804%	164,844	+63.507%
2025-04-09	1.9800	2.260000	1.9600	2.2400	+13.131%	285,974	+54.018%
2025-04-08	2.2400	2.240000	1.9150	1.9800	-7.042%	223,065	+74.242%
2025-04-07	2.0400	2.250000	2.0000	2.1300	-0.234%	351,709	+61.972%
2025-04-04	2.0000	2.150000	1.8900	2.1350	+4.146%	285,560	+61.593%
2025-04-03	2.2000	2.200000	2.0300	2.0500	-10.675%	256,243	+68.293%
2025-04-02	2.2200	2.310000	2.2200	2.2950	+2.000%	112,482	+50.327%
2025-04-01	2.2600	2.330000	2.2200	2.2500	0.000%	191,352	+53.333%
2025-03-31	2.2600	2.320000	2.2400	2.2500	-2.597%	181,025	+53.333%
2025-03-28	2.3800	2.380000	2.2200	2.3100	-3.750%	224,364	+49.351%
2025-03-27	2.2600	2.430000	2.2600	2.4000	+6.667%	186,764	+43.750%
2025-03-26	2.3300	2.330000	2.2200	2.2500	-2.597%	152,403	+53.333%
2025-03-25	2.4400	2.450000	2.3100	2.3100	-5.714%	192,157	+49.351%
2025-03-24	2.4300	2.485000	2.3700	2.4500	+3.376%	84,347	+40.816%
2025-03-21	2.3900	2.450000	2.3200	2.3700	-2.869%	377,856	+45.570%
2025-03-20	2.4900	2.580000	2.3650	2.4400	-3.557%	190,191	+41.393%
2025-03-19	2.6300	2.685000	2.5000	2.5300	-3.802%	168,604	+36.364%
2025-03-18	2.7000	2.800000	2.5900	2.6300	-4.015%	259,378	+31.179%
2025-03-17	2.4400	2.790000	2.4300	2.7400	+11.382%	340,908	+25.912%
2025-03-14	2.5800	2.590000	2.3150	2.4600	-3.529%	469,331	+40.244%
2025-03-13	2.5900	2.685000	2.4900	2.5500	-3.042%	199,470	+35.294%
2025-03-12	2.1800	2.670000	2.1500	2.6300	-3.131%	625,937	+31.179%
2025-03-11	2.7500	2.750000	2.5600	2.7150	-1.452%	258,385	+27.072%
2025-03-10	3.1600	3.260000	2.7250	2.7550	-13.636%	396,880	+25.227%
2025-03-07	3.0000	3.225000	2.9800	3.1900	+6.333%	199,679	+8.150%
2025-03-06	2.8300	3.050000	2.7900	3.0000	+5.263%	328,560	+15.000%
2025-03-05	2.8100	2.895000	2.7000	2.8500	+1.604%	309,780	+21.053%
2025-03-04	2.8300	2.850000	2.6750	2.8050	-2.604%	249,755	+22.995%
2025-03-03	3.3100	3.320000	2.8800	2.8800	-12.195%	243,132	+19.792%
2025-02-28	3.1610	3.289900	3.1450	3.2800	+4.459%	245,898	+5.183%
2025-02-27	3.2200	3.250000	3.1350	3.1400	-2.181%	119,479	+9.873%
2025-02-26	3.2500	3.260000	3.1150	3.2100	0.000%	203,806	+7.477%
2025-02-25	3.1600	3.259900	3.0900	3.2100	+2.229%	179,667	+7.477%
2025-02-24	3.2600	3.295000	3.1400	3.1400	-2.484%	139,723	+9.873%
2025-02-21	3.4500	3.460000	3.1950	3.2200	-5.294%	155,012	+7.143%
2025-02-20	3.4300	3.441000	3.3150	3.4000	-1.163%	131,503	+1.471%
2025-02-19	3.3800	3.520000	3.3250	3.4400	+1.475%	444,665	+0.291%
2025-02-18	3.3700	3.480000	3.3300	3.3900	+0.893%	633,167	+1.770%
2025-02-14	3.3400	3.390000	3.3100	3.3600	+0.901%	91,944	+2.679%
2025-02-13	3.2500	3.390100	3.2400	3.3300	+3.096%	235,285	+3.604%
2025-02-12	3.2700	3.270000	3.1350	3.2300	-1.824%	195,564	+6.811%
2025-02-11	3.5300	3.545000	3.2800	3.2900	-8.101%	260,626	+4.863%
2025-02-10	3.4900	3.600000	3.4700	3.5800	+2.286%	154,252	-3.631%
2025-02-07	3.6800	3.710000	3.5000	3.5000	-4.891%	157,219	-1.429%
2025-02-06	3.6200	3.690000	3.6100	3.6800	+1.657%	113,193	-6.250%
2025-02-05	3.6500	3.650000	3.5400	3.6200	-0.275%	135,090	-4.696%
2025-02-04	3.5800	3.740000	3.5800	3.6300	+1.397%	223,329	-4.959%
2025-02-03	3.7000	3.700000	3.5500	3.5800	-4.278%	311,085	-3.631%
2025-01-31	3.9500	3.950000	3.6750	3.7400	-5.076%	145,078	-7.754%
2025-01-30	3.7700	3.975000	3.7700	3.9400	+4.509%	114,098	-12.437%
2025-01-29	3.7400	3.790000	3.6750	3.7700	+1.617%	127,419	-8.488%
2025-01-28	3.8200	3.840000	3.7100	3.7100	-3.385%	150,183	-7.008%
2025-01-27	3.6600	3.865000	3.6600	3.8400	+4.348%	166,329	-10.156%
2025-01-24	3.6500	3.760600	3.6300	3.6800	+1.099%	154,852	-6.250%
2025-01-23	3.6000	3.670000	3.6000	3.6400	-0.274%	168,407	-5.220%
2025-01-22	3.7800	3.789900	3.6400	3.6500	-3.183%	123,030	-5.479%
2025-01-21	3.7800	3.845000	3.7100	3.7700	-0.265%	151,161	-8.488%
2025-01-17	3.9200	3.960000	3.7500	3.7800	-3.325%	165,391	-8.730%
2025-01-16	3.7900	4.000000	3.7733	3.9100	+3.166%	322,501	-11.765%
2025-01-15	3.8200	3.910000	3.7701	3.7900	+1.882%	91,820	-8.971%
2025-01-14	3.6900	3.770000	3.6700	3.7200	+2.479%	123,193	-7.258%
2025-01-13	3.6700	3.680000	3.5200	3.6300	-2.156%	183,399	-4.959%
2025-01-10	3.5000	3.740000	3.4550	3.7100	+3.056%	243,532	-7.008%
2025-01-08	3.8500	3.850000	3.6000	3.6000	-6.494%	171,259	-4.167%
2025-01-07	3.9000	3.970000	3.7850	3.8500	-0.517%	245,158	-10.390%
2025-01-06	3.7800	3.900000	3.7800	3.8700	+2.926%	261,368	-10.853%
2025-01-03	3.7900	3.790000	3.6300	3.7600	+0.804%	199,018	-8.245%
2025-01-02	3.9400	3.976500	3.6550	3.7300	-5.089%	271,198	-7.507%
2024-12-31	3.9600	4.010000	3.8300	3.9300	+0.512%	380,102	-12.214%
2024-12-30	3.9400	4.090000	3.7700	3.9100	+8.611%	543,665	-11.765%
2024-12-27	3.6800	3.680000	3.4500	3.6000	-2.965%	363,232	-4.167%
2024-12-26	3.6200	3.730000	3.5200	3.7100	+3.056%	205,788	-7.008%
2024-12-24	3.2700	3.620000	3.2650	3.6000	+9.756%	380,871	-4.167%
2024-12-23	3.4300	3.530000	3.2700	3.2800	-4.651%	385,236	+5.183%
2024-12-20	3.4400	3.510000	3.3900	3.4400	-1.149%	516,402	+0.291%
2024-12-19	3.3800	3.650000	3.3800	3.4800	+3.264%	671,913	-0.862%
2024-12-18	3.9000	3.900000	3.3500	3.3700	-13.144%	460,894	+2.374%

document.getElementById("gqDSZf").onerror = function(){this.style.display='none';}; .dark-mode .tZr24R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZr24R{ color: #333333; background-color: white; border: 2px solid #333333; }VRAVera Bradley, Inc.stock NASDAQ

VRA
Vera Bradley, Inc.
stock NASDAQ