Dark

VRA
Vera Bradley, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:51 PM EDT

3.70USD+0.543%(+0.02)42,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 8:00:30 AM EDT

3.74USD+1.649%(+0.06)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

3.69USD-0.270%(-0.01)3,298

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	3.6700	3.8100	3.6500	3.6900	+0.272%	42,048	0.000%
2026-07-23	3.7800	3.7800	3.6700	3.6800	-4.416%	60,365	+0.272%
2026-07-22	3.7800	3.8800	3.7800	3.8500	+1.050%	90,616	-4.156%
2026-07-21	3.7400	3.8400	3.7400	3.8100	+2.419%	67,962	-3.150%
2026-07-20	3.7500	3.7900	3.6500	3.7200	-0.800%	99,892	-0.806%
2026-07-17	3.8300	3.8700	3.7400	3.7500	-2.089%	86,083	-1.600%
2026-07-16	4.0000	4.0500	3.8300	3.8300	-4.489%	120,836	-3.655%
2026-07-15	3.7900	4.0300	3.7750	4.0100	+5.805%	162,998	-7.980%
2026-07-14	3.8000	3.8600	3.7500	3.7900	-0.263%	123,682	-2.639%
2026-07-13	4.0700	4.1580	3.8000	3.8000	-5.707%	150,651	-2.895%
2026-07-10	3.8600	4.0700	3.8500	4.0300	+5.222%	156,885	-8.437%
2026-07-09	3.8700	3.8700	3.8000	3.8300	-0.260%	75,192	-3.655%
2026-07-08	3.8400	3.8750	3.7500	3.8400	0.000%	136,636	-3.906%
2026-07-07	3.8100	3.8700	3.7950	3.8400	+0.787%	140,240	-3.906%
2026-07-06	3.8900	4.0000	3.8100	3.8100	-2.558%	111,710	-3.150%
2026-07-02	3.9300	4.0800	3.8300	3.9100	+0.773%	135,655	-5.627%
2026-07-01	3.9300	4.0050	3.8500	3.8800	-0.257%	271,702	-4.897%
2026-06-30	3.9800	3.9999	3.7510	3.8900	-2.261%	186,943	-5.141%
2026-06-29	3.9500	4.0400	3.8300	3.9800	+0.759%	166,289	-7.286%
2026-06-26	3.8400	4.0800	3.8300	3.9500	+2.865%	426,323	-6.582%
2026-06-25	3.8400	3.8900	3.7950	3.8400	-0.518%	133,825	-3.906%
2026-06-24	3.8400	3.8900	3.8151	3.8600	+0.521%	111,706	-4.404%
2026-06-23	3.7300	3.8600	3.7000	3.8400	+3.226%	112,283	-3.906%
2026-06-22	3.8600	3.9000	3.6800	3.7200	-4.615%	171,140	-0.806%
2026-06-18	3.8200	4.0700	3.7250	3.9000	+3.448%	281,421	-5.385%
2026-06-17	4.0000	4.3400	3.7500	3.7700	+5.014%	1,174,431	-2.122%
2026-06-16	3.7400	3.8600	3.5400	3.5900	-2.710%	493,108	+2.786%
2026-06-15	3.8100	3.8400	3.5850	3.6900	-2.639%	238,925	0.000%
2026-06-12	3.5100	4.3300	3.4900	3.7900	+9.538%	1,834,538	-2.639%
2026-06-11	3.5400	3.7300	3.1600	3.4600	+8.805%	9,329,370	+6.647%
2026-06-10	3.3200	3.3700	3.1300	3.1800	-3.636%	211,141	+16.038%
2026-06-09	3.2900	3.3800	3.2100	3.3000	0.000%	74,193	+11.818%
2026-06-08	3.1100	3.3553	3.0317	3.3000	+7.143%	157,693	+11.818%
2026-06-05	3.2500	3.2500	3.0600	3.0800	-7.229%	79,398	+19.805%
2026-06-04	3.2900	3.3550	3.2350	3.3200	+0.302%	70,734	+11.145%
2026-06-03	3.3700	3.3700	3.2511	3.3100	-1.488%	83,565	+11.480%
2026-06-02	3.1300	3.4100	3.1300	3.3600	+5.994%	131,318	+9.821%
2026-06-01	3.3000	3.3000	3.0000	3.1700	-4.230%	264,806	+16.404%
2026-05-29	3.4300	3.4300	3.2700	3.3100	-3.216%	74,876	+11.480%
2026-05-28	3.3500	3.4700	3.3100	3.4200	+3.636%	77,324	+7.895%
2026-05-27	3.4300	3.5000	3.2500	3.3000	-3.790%	104,512	+11.818%
2026-05-26	3.4000	3.4750	3.3126	3.4300	+1.780%	66,692	+7.580%
2026-05-22	3.4500	3.5100	3.3550	3.3700	-2.319%	69,822	+9.496%
2026-05-21	3.2900	3.4700	3.2200	3.4500	+4.545%	125,953	+6.957%
2026-05-20	3.2400	3.3000	3.1261	3.3000	+1.852%	66,629	+11.818%
2026-05-19	3.3700	3.3700	3.2100	3.2400	-5.814%	143,498	+13.889%
2026-05-18	3.2100	3.4800	3.2100	3.4400	+5.846%	203,883	+7.267%
2026-05-15	3.3600	3.3600	3.2200	3.2500	-4.692%	61,906	+13.538%
2026-05-14	3.3500	3.4500	3.3027	3.4100	+1.488%	88,857	+8.211%
2026-05-13	3.4500	3.4600	3.3000	3.3600	-3.725%	198,104	+9.821%
2026-05-12	3.9900	3.9900	3.4400	3.4900	-12.750%	250,377	+5.731%
2026-05-11	4.1400	4.1700	3.9900	4.0000	-3.382%	196,861	-7.750%
2026-05-08	4.1800	4.2900	4.0800	4.1400	0.000%	189,898	-10.870%
2026-05-07	4.2000	4.3400	4.1200	4.1400	0.000%	155,010	-10.870%
2026-05-06	4.1200	4.2200	4.0986	4.1400	+0.730%	472,060	-10.870%
2026-05-05	4.1300	4.1900	4.0001	4.1100	+0.244%	158,992	-10.219%
2026-05-04	4.1300	4.2000	4.0300	4.1000	-0.726%	153,787	-10.000%
2026-05-01	4.1100	4.3900	4.1100	4.1300	+0.487%	369,509	-10.654%
2026-04-30	4.0500	4.1150	3.9601	4.1100	+1.481%	75,320	-10.219%
2026-04-29	4.1300	4.1400	3.9350	4.0500	-1.937%	273,178	-8.889%
2026-04-28	4.0400	4.3400	4.0400	4.1300	+1.975%	289,697	-10.654%
2026-04-27	3.8900	4.0525	3.8900	4.0500	+2.792%	107,673	-8.889%
2026-04-24	4.0300	4.0300	3.8100	3.9400	-1.253%	134,586	-6.345%
2026-04-23	4.2600	4.2800	3.9500	3.9900	-6.338%	209,095	-7.519%
2026-04-22	4.1700	4.3000	4.1101	4.2600	+3.902%	193,973	-13.380%
2026-04-21	4.2500	4.3000	4.0800	4.1000	-2.844%	168,986	-10.000%
2026-04-20	3.8600	4.2600	3.8500	4.2200	+9.326%	732,969	-12.559%
2026-04-17	3.7800	3.9100	3.6900	3.8600	+2.116%	160,115	-4.404%
2026-04-16	3.7000	3.8200	3.6503	3.7800	+2.162%	144,552	-2.381%
2026-04-15	3.7300	3.7900	3.6900	3.7000	-1.333%	165,313	-0.270%
2026-04-14	3.8900	3.9000	3.7000	3.7500	-3.599%	233,694	-1.600%
2026-04-13	3.8800	4.0200	3.8200	3.8900	+0.258%	251,854	-5.141%
2026-04-10	3.7800	3.9000	3.6500	3.8800	+3.467%	127,894	-4.897%
2026-04-09	3.6950	3.8100	3.6650	3.7500	+0.806%	200,755	-1.600%
2026-04-08	3.9300	3.9300	3.5900	3.7200	-1.847%	176,610	-0.806%
2026-04-07	3.4900	3.9300	3.4900	3.7900	+7.977%	985,156	-2.639%
2026-04-06	3.3900	3.6200	3.3350	3.5100	+3.540%	662,716	+5.128%
2026-04-02	3.2100	3.4100	3.1600	3.3900	+4.954%	185,766	+8.850%
2026-04-01	3.1600	3.2700	3.1040	3.2300	+2.215%	129,193	+14.241%
2026-03-31	3.0300	3.1800	2.9900	3.1600	+4.636%	175,354	+16.772%
2026-03-30	3.1800	3.2899	2.9401	3.0200	-5.919%	437,332	+22.185%
2026-03-27	3.4400	3.4400	3.1800	3.2100	-7.759%	229,222	+14.953%
2026-03-26	3.4100	3.5500	3.4000	3.4800	+1.458%	163,825	+6.034%
2026-03-25	3.4400	3.5000	3.3500	3.4300	0.000%	182,958	+7.580%
2026-03-24	3.3800	3.4900	3.3000	3.4300	+0.882%	124,061	+7.580%
2026-03-23	3.3600	3.4600	3.2800	3.4000	+2.102%	138,791	+8.529%
2026-03-20	3.6100	3.6100	3.2600	3.3300	-7.500%	309,530	+10.811%
2026-03-19	3.5100	3.7994	3.4300	3.6000	+1.983%	455,575	+2.500%
2026-03-18	3.2300	3.5799	3.1500	3.5300	+7.951%	391,495	+4.533%
2026-03-17	3.2900	3.4000	3.1300	3.2700	-0.608%	393,678	+12.844%
2026-03-16	3.4200	3.4900	3.1800	3.2900	-5.460%	607,701	+12.158%
2026-03-13	3.4000	3.7000	3.3800	3.4800	+2.959%	951,639	+6.034%
2026-03-12	2.9900	3.6000	2.9700	3.3800	+35.743%	4,590,252	+9.172%
2026-03-11	2.6100	2.6500	2.4500	2.4900	-5.682%	479,143	+48.193%
2026-03-10	2.5600	2.8200	2.5050	2.6400	+1.931%	308,833	+39.773%
2026-03-09	2.6100	2.6700	2.5000	2.5900	-2.632%	214,772	+42.471%
2026-03-06	2.5900	2.7000	2.5670	2.6600	+1.916%	192,475	+38.722%
2026-03-05	2.6600	2.7000	2.5850	2.6100	-2.247%	175,717	+41.379%
2026-03-04	2.5000	2.7400	2.5000	2.6700	+6.800%	218,036	+38.202%
2026-03-03	2.5600	2.5600	2.4400	2.5000	-3.846%	222,055	+47.600%
2026-03-02	2.6000	2.6400	2.4500	2.6000	-1.515%	154,389	+41.923%
2026-02-27	2.7300	2.7300	2.6163	2.6400	-4.000%	55,971	+39.773%
2026-02-26	2.6700	2.7700	2.5900	2.7500	+1.476%	92,088	+34.182%
2026-02-25	2.7300	2.7500	2.6500	2.7100	-2.166%	65,200	+36.162%
2026-02-24	2.8400	2.8751	2.7400	2.7700	-2.465%	76,311	+33.213%
2026-02-23	2.8000	2.8900	2.7000	2.8400	0.000%	353,373	+29.930%
2026-02-20	2.8100	2.9000	2.7800	2.8400	+1.068%	227,739	+29.930%
2026-02-19	2.8800	2.8999	2.7200	2.8100	-2.431%	104,788	+31.317%
2026-02-18	2.6900	2.9200	2.6900	2.8800	+6.667%	210,081	+28.125%
2026-02-17	2.6800	2.7500	2.5400	2.7000	+0.746%	153,912	+36.667%
2026-02-13	2.6000	2.7650	2.5550	2.6800	+3.077%	197,335	+37.687%
2026-02-12	2.7500	2.7500	2.5800	2.6000	-4.412%	178,812	+41.923%
2026-02-11	2.6300	2.7500	2.6000	2.7200	+4.215%	158,554	+35.662%
2026-02-10	2.6000	2.6500	2.5501	2.6100	+1.163%	98,021	+41.379%
2026-02-09	2.5400	2.6300	2.5200	2.5800	+1.976%	94,137	+43.023%
2026-02-06	2.5700	2.6288	2.5225	2.5300	-1.556%	78,552	+45.850%
2026-02-05	2.7000	2.7000	2.5350	2.5700	-6.545%	354,466	+43.580%
2026-02-04	2.6500	2.8000	2.6100	2.7500	+4.563%	263,117	+34.182%
2026-02-03	2.5700	2.6550	2.4850	2.6300	+3.543%	179,336	+40.304%
2026-02-02	2.4000	2.5950	2.3900	2.5400	+5.833%	233,422	+45.276%
2026-01-30	2.3500	2.4400	2.3300	2.4000	+3.004%	165,095	+53.750%
2026-01-29	2.3600	2.4000	2.2600	2.3300	-1.271%	343,195	+58.369%
2026-01-28	2.3900	2.3900	2.2550	2.3600	+0.212%	234,493	+56.356%
2026-01-27	2.3500	2.4450	2.3400	2.3550	-1.464%	203,781	+56.688%
2026-01-26	2.4500	2.4600	2.3150	2.3900	-4.400%	385,298	+54.393%
2026-01-23	2.5500	2.5700	2.4100	2.5000	-4.215%	348,613	+47.600%
2026-01-22	2.6300	2.7600	2.5500	2.6100	-1.136%	250,341	+41.379%
2026-01-21	2.6100	2.6911	2.5850	2.6400	+0.380%	170,826	+39.773%
2026-01-20	2.7600	2.8000	2.5800	2.6300	-7.394%	403,050	+40.304%
2026-01-16	2.8400	2.8650	2.7500	2.8400	0.000%	359,443	+29.930%
2026-01-15	2.8800	2.9150	2.8150	2.8400	-2.740%	271,188	+29.930%
2026-01-14	3.1100	3.1325	2.8200	2.9200	-6.109%	475,369	+26.370%
2026-01-13	3.0800	3.1700	3.0450	3.1100	-0.321%	255,890	+18.650%
2026-01-12	3.0700	3.1780	3.0200	3.1200	+1.629%	298,307	+18.269%
2026-01-09	3.1500	3.1999	2.9500	3.0700	-2.540%	459,799	+20.195%
2026-01-08	3.2000	3.2500	3.0106	3.1500	-1.563%	662,950	+17.143%
2026-01-07	2.9400	3.2100	2.9400	3.2000	+9.966%	853,806	+15.313%
2026-01-06	2.8200	3.0200	2.8000	2.9100	+2.105%	861,237	+26.804%
2026-01-05	2.6000	2.8800	2.5400	2.8500	+10.465%	691,939	+29.474%
2026-01-02	2.4200	2.5900	2.3650	2.5800	+6.612%	549,534	+43.023%
2025-12-31	2.2300	2.4400	2.2300	2.4200	+10.000%	419,921	+52.479%
2025-12-30	2.1500	2.2166	2.1000	2.2000	+1.852%	281,403	+67.727%
2025-12-29	2.2000	2.2300	2.1350	2.1600	-5.263%	304,380	+70.833%
2025-12-26	2.3000	2.3000	2.2500	2.2800	-1.724%	136,984	+61.842%
2025-12-24	2.3100	2.3300	2.2650	2.3200	+0.433%	109,037	+59.052%
2025-12-23	2.3400	2.3799	2.2500	2.3100	-2.941%	329,446	+59.740%
2025-12-22	2.3700	2.4950	2.3402	2.3800	+1.277%	332,591	+55.042%
2025-12-19	2.3100	2.3750	2.2000	2.3500	+1.293%	786,606	+57.021%
2025-12-18	2.2200	2.5300	2.2200	2.3200	+5.936%	1,322,152	+59.052%
2025-12-17	2.1700	2.3000	2.1000	2.1900	+0.922%	1,026,260	+68.493%
2025-12-16	2.0650	2.2650	2.0600	2.1700	+18.579%	2,714,595	+70.046%
2025-12-15	1.9400	1.9600	1.7800	1.8300	-6.154%	1,131,848	+101.639%
2025-12-12	1.7700	2.0600	1.7700	1.9500	+8.333%	1,768,528	+89.231%
2025-12-11	1.7700	1.8100	1.3900	1.8000	-16.279%	5,818,000	+105.000%
2025-12-10	2.1800	2.2100	2.0500	2.1500	-2.273%	1,317,627	+71.628%
2025-12-09	2.1800	2.2600	2.1500	2.2000	+4.265%	659,839	+67.727%
2025-12-08	2.2000	2.2400	2.0200	2.1100	-4.091%	957,034	+74.882%
2025-12-05	2.3600	2.4000	2.1800	2.2000	-7.173%	886,332	+67.727%
2025-12-04	2.4100	2.4450	2.3400	2.3700	-2.066%	572,339	+55.696%
2025-12-03	2.5200	2.5800	2.4000	2.4200	-3.200%	767,966	+52.479%
2025-12-02	2.6800	2.6800	2.5000	2.5000	-6.716%	616,730	+47.600%
2025-12-01	2.7800	2.7923	2.6300	2.6800	-5.634%	609,620	+37.687%
2025-11-28	2.9200	2.9200	2.7700	2.8400	-1.389%	439,945	+29.930%
2025-11-26	2.6900	2.9883	2.6884	2.8800	+4.727%	707,630	+28.125%
2025-11-25	2.5900	2.7700	2.5523	2.7500	+6.178%	560,715	+34.182%
2025-11-24	2.7000	2.7875	2.5247	2.5900	-3.358%	977,395	+42.471%
2025-11-21	2.6100	2.8000	2.5600	2.6800	+8.502%	1,692,863	+37.687%
2025-11-20	3.1250	3.2250	2.2900	2.4700	-17.940%	4,401,070	+49.393%
2025-11-19	2.9900	3.4070	2.8300	3.0100	+4.514%	10,211,698	+22.591%
2025-11-18	2.8000	3.2400	2.5400	2.8800	+17.551%	12,010,692	+28.125%
2025-11-17	2.5900	2.6050	2.3900	2.4500	-6.130%	199,784	+50.612%
2025-11-14	2.5700	2.7000	2.5100	2.6100	-1.136%	197,388	+41.379%
2025-11-13	2.7200	2.7500	2.5500	2.6400	-2.583%	322,861	+39.773%
2025-11-12	2.4700	2.7900	2.4700	2.7100	+10.612%	483,430	+36.162%
2025-11-11	2.3600	2.5800	2.3500	2.4500	+4.255%	195,709	+50.612%
2025-11-10	2.3800	2.4100	2.3400	2.3500	0.000%	96,194	+57.021%
2025-11-07	2.3500	2.3900	2.2800	2.3500	0.000%	200,039	+57.021%
2025-11-06	2.4500	2.4530	2.3490	2.3500	-4.082%	94,978	+57.021%
2025-11-05	2.3400	2.4550	2.3000	2.4500	+4.701%	128,335	+50.612%
2025-11-04	2.4100	2.4100	2.3300	2.3400	-2.500%	90,331	+57.692%
2025-11-03	2.3500	2.4500	2.3000	2.4000	+2.128%	88,743	+53.750%
2025-10-31	2.2800	2.5150	2.2800	2.3500	+4.444%	312,159	+57.021%
2025-10-30	2.4200	2.4650	2.2150	2.2500	-8.163%	176,861	+64.000%
2025-10-29	2.5500	2.5900	2.3200	2.4500	-4.669%	256,433	+50.612%
2025-10-28	2.2000	2.8300	2.1700	2.5700	+17.890%	2,133,662	+43.580%
2025-10-27	2.2400	2.2878	2.1800	2.1800	-2.679%	95,656	+69.266%
2025-10-24	2.3100	2.3100	2.1900	2.2400	-1.322%	148,258	+64.732%
2025-10-23	2.3000	2.3200	2.2500	2.2700	0.000%	125,537	+62.555%
2025-10-22	2.2500	2.2800	2.1550	2.2700	+0.442%	181,058	+62.555%
2025-10-21	2.2000	2.3737	2.2000	2.2600	+2.727%	189,385	+63.274%
2025-10-20	2.1200	2.2300	2.0900	2.2000	+3.286%	193,215	+67.727%
2025-10-17	2.1500	2.2000	2.0700	2.1300	-1.843%	142,896	+73.239%
2025-10-16	2.0800	2.1700	2.0700	2.1700	+5.340%	157,063	+70.046%
2025-10-15	2.0900	2.1100	2.0500	2.0600	-0.483%	108,599	+79.126%
2025-10-14	1.9900	2.0900	1.9800	2.0700	+4.545%	162,238	+78.261%
2025-10-13	2.0100	2.0500	1.9700	1.9800	-0.503%	241,644	+86.364%
2025-10-10	2.0200	2.0650	1.9800	1.9900	-1.485%	129,832	+85.427%
2025-10-09	2.0300	2.0600	1.9901	2.0200	-1.463%	114,976	+82.673%
2025-10-08	2.1000	2.1100	2.0300	2.0500	-1.914%	101,998	+80.000%
2025-10-07	2.2100	2.2298	2.0750	2.0900	-5.000%	99,279	+76.555%
2025-10-06	2.1100	2.2250	2.1100	2.2000	+4.762%	266,795	+67.727%
2025-10-03	2.0800	2.1350	2.0400	2.1000	+1.449%	115,640	+75.714%
2025-10-02	2.1600	2.1600	2.0500	2.0700	-3.721%	103,575	+78.261%
2025-10-01	1.9900	2.1600	1.9800	2.1500	+6.965%	194,434	+71.628%
2025-09-30	2.0100	2.0200	1.9600	2.0100	-0.495%	105,606	+83.582%
2025-09-29	2.0500	2.0800	1.9700	2.0200	-0.493%	142,383	+82.673%
2025-09-26	2.0100	2.0800	1.9900	2.0300	-0.490%	190,964	+81.773%
2025-09-25	2.0300	2.0500	2.0000	2.0400	+0.493%	129,313	+80.882%
2025-09-24	2.0600	2.0800	2.0200	2.0300	-0.490%	88,548	+81.773%
2025-09-23	2.1100	2.1300	2.0400	2.0400	-3.774%	147,635	+80.882%
2025-09-22	2.0000	2.1450	1.9500	2.1200	+6.000%	191,687	+74.057%
2025-09-19	2.0600	2.0950	2.0000	2.0000	-2.913%	290,235	+84.500%
2025-09-18	2.0800	2.1142	2.0112	2.0600	+0.488%	256,818	+79.126%
2025-09-17	2.0600	2.1400	2.0300	2.0500	-0.966%	101,333	+80.000%
2025-09-16	2.0900	2.1300	2.0300	2.0700	-0.957%	166,976	+78.261%
2025-09-15	2.2000	2.2000	2.0607	2.0900	-5.000%	694,787	+76.555%
2025-09-12	2.1000	2.3497	2.0750	2.2000	+4.762%	393,141	+67.727%
2025-09-11	2.4900	2.4900	1.9400	2.1000	-7.895%	753,918	+75.714%
2025-09-10	2.3300	2.4300	2.2300	2.2800	-0.870%	610,944	+61.842%
2025-09-09	2.4400	2.4600	2.2800	2.3000	-2.542%	243,825	+60.435%
2025-09-08	2.2000	2.3700	2.2000	2.3600	+8.756%	296,765	+56.356%
2025-09-05	2.2200	2.2600	2.1300	2.1700	-0.459%	95,423	+70.046%
2025-09-04	2.0800	2.1950	2.0500	2.1800	+3.810%	129,090	+69.266%
2025-09-03	2.0100	2.1100	2.0100	2.1000	+2.941%	114,171	+75.714%
2025-09-02	2.0400	2.0600	2.0100	2.0400	-1.449%	98,085	+80.882%
2025-08-29	2.0200	2.0700	2.0000	2.0700	+1.471%	62,393	+78.261%
2025-08-28	2.0168	2.0400	1.9800	2.0400	-1.449%	52,922	+80.882%
2025-08-27	2.0400	2.1000	2.0300	2.0700	+1.970%	110,663	+78.261%
2025-08-26	2.0000	2.0550	1.9800	2.0300	0.000%	150,144	+81.773%
2025-08-25	2.0900	2.0900	2.0000	2.0300	-1.932%	139,367	+81.773%
2025-08-22	1.9500	2.1400	1.9500	2.0700	+6.154%	139,141	+78.261%
2025-08-21	1.9900	1.9900	1.9200	1.9500	-1.515%	106,009	+89.231%
2025-08-20	1.9700	2.0000	1.9200	1.9800	-0.503%	332,258	+86.364%
2025-08-19	2.0400	2.0730	1.9900	1.9900	-1.485%	53,850	+85.427%
2025-08-18	1.9600	2.0300	1.9600	2.0200	+3.061%	97,387	+82.673%
2025-08-15	2.0300	2.0333	1.9600	1.9600	-2.970%	78,510	+88.265%
2025-08-14	1.9400	2.0300	1.8900	2.0200	+1.508%	79,638	+82.673%
2025-08-13	1.9000	2.0100	1.9000	1.9900	+4.737%	61,325	+85.427%
2025-08-12	1.9200	1.9553	1.8800	1.9000	-1.042%	83,322	+94.211%
2025-08-11	1.9300	1.9550	1.8800	1.9200	-0.518%	106,096	+92.188%
2025-08-08	1.9500	1.9700	1.8900	1.9300	-1.531%	68,480	+91.192%
2025-08-07	2.0500	2.0500	1.9600	1.9600	-3.448%	89,799	+88.265%
2025-08-06	2.0200	2.0800	2.0068	2.0300	-0.976%	91,048	+81.773%
2025-08-05	1.9300	2.0850	1.9300	2.0500	+7.330%	157,278	+80.000%
2025-08-04	1.9500	1.9500	1.9000	1.9100	-1.546%	76,854	+93.194%
2025-08-01	1.8900	1.9550	1.8250	1.9400	+0.518%	198,881	+90.206%
2025-07-31	2.0300	2.0529	1.9200	1.9300	-5.392%	187,407	+91.192%
2025-07-30	2.2900	2.3250	2.0200	2.0400	-9.735%	215,791	+80.882%
2025-07-29	2.2400	2.2700	2.0700	2.2600	+1.345%	377,706	+63.274%
2025-07-28	2.2000	2.3200	2.1100	2.2300	+1.364%	298,727	+65.471%
2025-07-25	2.2500	2.2516	2.1450	2.2000	-0.452%	158,021	+67.727%
2025-07-24	2.3700	2.3700	2.1400	2.2100	-7.917%	202,448	+66.968%
2025-07-23	2.3200	2.4200	2.2400	2.4000	+6.195%	360,227	+53.750%
2025-07-22	2.0800	2.2850	2.0800	2.2600	+8.134%	386,122	+63.274%
2025-07-21	2.0500	2.1200	2.0456	2.0900	+2.956%	185,127	+76.555%
2025-07-18	2.0900	2.1000	2.0200	2.0300	-2.404%	130,275	+81.773%
2025-07-17	2.0500	2.1450	2.0500	2.0800	+1.463%	224,181	+77.404%
2025-07-16	2.0900	2.1100	2.0250	2.0500	-0.485%	210,287	+80.000%
2025-07-15	2.1900	2.2250	2.0600	2.0600	-4.630%	241,517	+79.126%
2025-07-14	2.3200	2.3674	2.1600	2.1600	-7.692%	211,882	+70.833%
2025-07-11	2.4100	2.4100	2.3150	2.3400	-3.704%	148,005	+57.692%
2025-07-10	2.4700	2.5200	2.3950	2.4300	-2.800%	120,544	+51.852%
2025-07-09	2.4600	2.5400	2.4200	2.5000	+2.041%	223,245	+47.600%
2025-07-08	2.3700	2.4700	2.3533	2.4500	+3.376%	234,251	+50.612%
2025-07-07	2.5500	2.5650	2.3600	2.3700	-7.782%	153,831	+55.696%
2025-07-03	2.5000	2.6150	2.5000	2.5700	+3.213%	183,881	+43.580%
2025-07-02	2.3500	2.5200	2.3500	2.4900	+6.867%	380,961	+48.193%
2025-07-01	2.1800	2.4100	2.1500	2.3300	+5.430%	392,501	+58.369%
2025-06-30	2.1400	2.2200	2.1300	2.2100	+5.238%	345,533	+66.968%
2025-06-27	2.0600	2.2700	2.0200	2.1000	+0.478%	3,658,429	+75.714%
2025-06-26	2.1600	2.2150	2.0500	2.0900	-4.566%	324,626	+76.555%
2025-06-25	2.3200	2.3500	2.1500	2.1900	-6.009%	307,698	+68.493%
2025-06-24	2.0900	2.3600	2.0300	2.3300	+12.560%	544,183	+58.369%
2025-06-23	2.1400	2.1592	2.0100	2.0700	-3.721%	301,779	+78.261%
2025-06-20	2.1500	2.2200	2.0450	2.1500	+0.939%	302,496	+71.628%
2025-06-18	2.3200	2.3200	2.1050	2.1300	-8.974%	325,754	+73.239%
2025-06-17	2.3400	2.5100	2.2890	2.3400	-2.092%	571,466	+57.692%
2025-06-16	1.9300	2.4000	1.8900	2.3900	+34.270%	1,517,482	+54.393%
2025-06-13	1.8100	1.8400	1.7100	1.7800	-4.813%	518,840	+107.303%
2025-06-12	1.8500	1.9500	1.8150	1.8700	-1.579%	782,587	+97.326%
2025-06-11	2.1900	2.1903	1.7750	1.9000	-19.149%	1,607,747	+94.211%
2025-06-10	2.7500	2.8300	2.3200	2.3500	-8.915%	659,676	+57.021%
2025-06-09	2.1800	2.5900	2.1800	2.5800	+20.561%	705,694	+43.023%
2025-06-06	2.1800	2.2000	2.0850	2.1400	-0.465%	449,024	+72.430%
2025-06-05	2.2200	2.2300	2.1200	2.1500	-3.153%	138,934	+71.628%
2025-06-04	2.2400	2.2400	2.1400	2.2200	-1.333%	144,807	+66.216%
2025-06-03	2.0700	2.3700	2.0100	2.2500	+10.294%	742,855	+64.000%
2025-06-02	2.0000	2.0600	1.9450	2.0400	+0.990%	252,448	+80.882%
2025-05-30	2.0900	2.0900	1.9850	2.0200	-4.265%	174,104	+82.673%
2025-05-29	2.0600	2.1100	1.9800	2.1100	+4.455%	137,895	+74.882%
2025-05-28	2.1200	2.1200	1.9906	2.0200	-3.810%	125,943	+82.673%
2025-05-27	2.0500	2.1150	2.0150	2.1000	+3.448%	124,332	+75.714%
2025-05-23	2.0800	2.1099	1.9800	2.0300	-5.140%	88,109	+81.773%
2025-05-22	2.0100	2.1500	2.0100	2.1400	+6.468%	229,030	+72.430%
2025-05-21	2.0600	2.1300	1.9800	2.0100	-5.189%	119,868	+83.582%
2025-05-20	2.1000	2.1400	2.0900	2.1200	+2.415%	199,918	+74.057%
2025-05-19	2.0600	2.1100	1.9800	2.0700	-0.481%	201,709	+78.261%
2025-05-16	2.1200	2.1200	2.0550	2.0800	-1.422%	137,982	+77.404%
2025-05-15	2.1000	2.1102	2.0200	2.1100	+0.957%	143,055	+74.882%
2025-05-14	2.0600	2.1050	2.0350	2.0900	+0.966%	146,476	+76.555%
2025-05-13	2.1100	2.1300	2.0600	2.0700	-0.957%	102,711	+78.261%
2025-05-12	1.9500	2.1800	1.9499	2.0900	+11.765%	280,829	+76.555%
2025-05-09	1.9400	1.9700	1.8550	1.8700	-4.592%	82,746	+97.326%
2025-05-08	1.9000	2.0400	1.8700	1.9600	+4.255%	128,076	+88.265%
2025-05-07	1.7400	1.9000	1.7200	1.8800	+8.671%	207,065	+96.277%
2025-05-06	1.8100	1.8100	1.7300	1.7300	-6.486%	125,636	+113.295%
2025-05-05	1.9700	2.0000	1.8500	1.8500	-6.566%	134,139	+99.459%
2025-05-02	1.9400	1.9900	1.8750	1.9800	+4.211%	80,116	+86.364%
2025-05-01	1.9500	1.9800	1.8600	1.9000	-2.564%	185,818	+94.211%
2025-04-30	1.9000	1.9700	1.8200	1.9500	0.000%	171,711	+89.231%
2025-04-29	1.9000	1.9700	1.8800	1.9500	+1.036%	131,720	+89.231%
2025-04-28	1.9600	2.0000	1.8900	1.9300	-0.515%	139,456	+91.192%
2025-04-25	2.0700	2.0700	1.8850	1.9400	-6.280%	233,486	+90.206%
2025-04-24	1.9900	2.0900	1.9696	2.0700	+3.500%	177,694	+78.261%
2025-04-23	1.9000	2.1000	1.9000	2.0000	+7.239%	264,317	+84.500%
2025-04-22	1.8900	1.9150	1.8350	1.8650	+0.811%	222,059	+97.855%
2025-04-21	1.9000	1.9000	1.7301	1.8500	-4.145%	164,232	+99.459%
2025-04-17	1.8000	1.9500	1.8000	1.9300	+7.222%	315,191	+91.192%
2025-04-16	1.8200	1.9200	1.7300	1.8000	-1.099%	451,361	+105.000%
2025-04-15	1.9500	1.9900	1.7750	1.8200	-7.614%	361,225	+102.747%
2025-04-14	2.1500	2.1500	1.9050	1.9700	-6.413%	329,768	+87.310%
2025-04-11	2.0750	2.1150	2.0050	2.1050	-0.237%	130,866	+75.297%
2025-04-10	2.1400	2.1500	1.9900	2.1100	-5.804%	164,844	+74.882%
2025-04-09	1.9800	2.2600	1.9600	2.2400	+13.131%	285,974	+64.732%
2025-04-08	2.2400	2.2400	1.9150	1.9800	-7.042%	223,065	+86.364%
2025-04-07	2.0400	2.2500	2.0000	2.1300	-0.234%	351,709	+73.239%
2025-04-04	2.0000	2.1500	1.8900	2.1350	+4.146%	285,560	+72.834%
2025-04-03	2.2000	2.2000	2.0300	2.0500	-10.675%	256,243	+80.000%
2025-04-02	2.2200	2.3100	2.2200	2.2950	+2.000%	112,482	+60.784%
2025-04-01	2.2600	2.3300	2.2200	2.2500	0.000%	191,352	+64.000%
2025-03-31	2.2600	2.3200	2.2400	2.2500	-2.597%	181,025	+64.000%
2025-03-28	2.3800	2.3800	2.2200	2.3100	-3.750%	224,364	+59.740%
2025-03-27	2.2600	2.4300	2.2600	2.4000	+6.667%	186,764	+53.750%
2025-03-26	2.3300	2.3300	2.2200	2.2500	-2.597%	152,403	+64.000%
2025-03-25	2.4400	2.4500	2.3100	2.3100	-5.714%	192,157	+59.740%
2025-03-24	2.4300	2.4850	2.3700	2.4500	+3.376%	84,347	+50.612%
2025-03-21	2.3900	2.4500	2.3200	2.3700	-2.869%	377,856	+55.696%
2025-03-20	2.4900	2.5800	2.3650	2.4400	-3.557%	190,191	+51.230%
2025-03-19	2.6300	2.6850	2.5000	2.5300	-3.802%	168,604	+45.850%
2025-03-18	2.7000	2.8000	2.5900	2.6300	-4.015%	259,378	+40.304%
2025-03-17	2.4400	2.7900	2.4300	2.7400	+11.382%	340,908	+34.672%
2025-03-14	2.5800	2.5900	2.3150	2.4600	-3.529%	469,331	+50.000%
2025-03-13	2.5900	2.6850	2.4900	2.5500	-3.042%	199,470	+44.706%
2025-03-12	2.1800	2.6700	2.1500	2.6300	-3.131%	625,937	+40.304%
2025-03-11	2.7500	2.7500	2.5600	2.7150	-1.452%	258,385	+35.912%
2025-03-10	3.1600	3.2600	2.7250	2.7550	-13.636%	396,880	+33.938%
2025-03-07	3.0000	3.2250	2.9800	3.1900	+6.333%	199,679	+15.674%
2025-03-06	2.8300	3.0500	2.7900	3.0000	+5.263%	328,560	+23.000%
2025-03-05	2.8100	2.8950	2.7000	2.8500	+1.604%	309,780	+29.474%
2025-03-04	2.8300	2.8500	2.6750	2.8050	-2.604%	249,755	+31.551%
2025-03-03	3.3100	3.3200	2.8800	2.8800	-12.195%	243,132	+28.125%
2025-02-28	3.1610	3.2899	3.1450	3.2800	+4.459%	245,898	+12.500%
2025-02-27	3.2200	3.2500	3.1350	3.1400	-2.181%	119,479	+17.516%
2025-02-26	3.2500	3.2600	3.1150	3.2100	0.000%	203,806	+14.953%
2025-02-25	3.1600	3.2599	3.0900	3.2100	+2.229%	179,667	+14.953%
2025-02-24	3.2600	3.2950	3.1400	3.1400	-2.484%	139,723	+17.516%
2025-02-21	3.4500	3.4600	3.1950	3.2200	-5.294%	155,012	+14.596%
2025-02-20	3.4300	3.4410	3.3150	3.4000	-1.163%	131,503	+8.529%
2025-02-19	3.3800	3.5200	3.3250	3.4400	+1.475%	444,665	+7.267%
2025-02-18	3.3700	3.4800	3.3300	3.3900	+0.893%	633,167	+8.850%
2025-02-14	3.3400	3.3900	3.3100	3.3600	+0.901%	91,944	+9.821%
2025-02-13	3.2500	3.3901	3.2400	3.3300	+3.096%	235,285	+10.811%
2025-02-12	3.2700	3.2700	3.1350	3.2300	-1.824%	195,564	+14.241%
2025-02-11	3.5300	3.5450	3.2800	3.2900	-8.101%	260,626	+12.158%
2025-02-10	3.4900	3.6000	3.4700	3.5800	+2.286%	154,252	+3.073%
2025-02-07	3.6800	3.7100	3.5000	3.5000	-4.891%	157,219	+5.429%
2025-02-06	3.6200	3.6900	3.6100	3.6800	+1.657%	113,193	+0.272%
2025-02-05	3.6500	3.6500	3.5400	3.6200	-0.275%	135,090	+1.934%
2025-02-04	3.5800	3.7400	3.5800	3.6300	+1.397%	223,329	+1.653%
2025-02-03	3.7000	3.7000	3.5500	3.5800	-4.278%	311,085	+3.073%

document.getElementById("DnZjNv").onerror = function(){this.style.display='none';}; .dark-mode .yl7n5L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yl7n5L{ color: #333333; background-color: white; border: 2px solid #333333; }VRAVera Bradley, Inc.stock NASDAQ

VRA
Vera Bradley, Inc.
stock NASDAQ