Vera Bradley Inc. (VRA)
2.10
-0.01 (-0.47%)
At close: Apr 11, 2025, 2:32 PM
Vera Bradley Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 2.14 | 2.15 | 1.99 | 2.11 | -0.13 | -5.80% | 164,844 |
| Apr 9, 2025 | 1.98 | 2.26 | 1.96 | 2.24 | 0.26 | 13.13% | 285,974 |
| Apr 8, 2025 | 2.24 | 2.24 | 1.92 | 1.98 | -0.15 | -7.04% | 223,100 |
| Apr 7, 2025 | 2.04 | 2.25 | 2.00 | 2.13 | 0.00 | 0.00% | 351,709 |
| Apr 4, 2025 | 2.00 | 2.15 | 1.89 | 2.13 | 0.08 | 3.90% | 285,600 |
| Apr 3, 2025 | 2.20 | 2.20 | 2.03 | 2.05 | -0.25 | -10.87% | 256,243 |
| Apr 2, 2025 | 2.22 | 2.31 | 2.22 | 2.30 | 0.05 | 2.22% | 112,500 |
| Apr 1, 2025 | 2.26 | 2.33 | 2.22 | 2.25 | 0.00 | 0.00% | 191,400 |
| Mar 31, 2025 | 2.26 | 2.32 | 2.24 | 2.25 | -0.06 | -2.60% | 181,025 |
| Mar 28, 2025 | 2.38 | 2.38 | 2.22 | 2.31 | -0.09 | -3.75% | 224,400 |
| Mar 27, 2025 | 2.26 | 2.43 | 2.26 | 2.40 | 0.15 | 6.67% | 186,800 |
| Mar 26, 2025 | 2.33 | 2.33 | 2.22 | 2.25 | -0.06 | -2.60% | 157,700 |
| Mar 25, 2025 | 2.44 | 2.45 | 2.31 | 2.31 | -0.14 | -5.71% | 193,100 |
| Mar 24, 2025 | 2.43 | 2.49 | 2.37 | 2.45 | 0.08 | 3.38% | 84,659 |
| Mar 21, 2025 | 2.39 | 2.45 | 2.32 | 2.37 | -0.07 | -2.87% | 422,200 |
| Mar 20, 2025 | 2.49 | 2.58 | 2.37 | 2.44 | -0.09 | -3.56% | 190,700 |
| Mar 19, 2025 | 2.63 | 2.69 | 2.50 | 2.53 | -0.10 | -3.80% | 168,803 |
| Mar 18, 2025 | 2.70 | 2.80 | 2.59 | 2.63 | -0.11 | -4.01% | 265,000 |
| Mar 17, 2025 | 2.44 | 2.79 | 2.43 | 2.74 | 0.28 | 11.38% | 342,500 |
| Mar 14, 2025 | 2.58 | 2.59 | 2.32 | 2.46 | -0.09 | -3.53% | 470,300 |
| Mar 13, 2025 | 2.59 | 2.69 | 2.49 | 2.55 | -0.08 | -3.04% | 199,500 |
| Mar 12, 2025 | 2.18 | 2.67 | 2.15 | 2.63 | -0.09 | -3.31% | 625,937 |
| Mar 11, 2025 | 2.75 | 2.75 | 2.56 | 2.72 | -0.04 | -1.45% | 258,400 |
| Mar 10, 2025 | 3.16 | 3.26 | 2.73 | 2.76 | -0.43 | -13.48% | 396,900 |
| Mar 7, 2025 | 3.00 | 3.23 | 2.98 | 3.19 | 0.19 | 6.33% | 200,417 |
| Mar 6, 2025 | 2.83 | 3.05 | 2.79 | 3.00 | 0.15 | 5.26% | 329,700 |
| Mar 5, 2025 | 2.81 | 2.90 | 2.70 | 2.85 | 0.04 | 1.42% | 310,337 |
| Mar 4, 2025 | 2.83 | 2.85 | 2.68 | 2.81 | -0.07 | -2.43% | 256,307 |
| Mar 3, 2025 | 3.31 | 3.32 | 2.88 | 2.88 | -0.40 | -12.20% | 243,233 |
| Feb 28, 2025 | 3.16 | 3.29 | 3.15 | 3.28 | 0.14 | 4.46% | 246,800 |
| Feb 27, 2025 | 3.22 | 3.25 | 3.14 | 3.14 | -0.07 | -2.18% | 121,105 |
| Feb 26, 2025 | 3.25 | 3.26 | 3.12 | 3.21 | 0.00 | 0.00% | 211,814 |
| Feb 25, 2025 | 3.16 | 3.26 | 3.09 | 3.21 | 0.07 | 2.23% | 183,335 |
| Feb 24, 2025 | 3.26 | 3.30 | 3.14 | 3.14 | -0.08 | -2.48% | 141,064 |
| Feb 21, 2025 | 3.45 | 3.46 | 3.20 | 3.22 | -0.18 | -5.29% | 156,004 |
| Feb 20, 2025 | 3.43 | 3.44 | 3.32 | 3.40 | -0.04 | -1.16% | 131,649 |
| Feb 19, 2025 | 3.38 | 3.52 | 3.33 | 3.44 | 0.05 | 1.47% | 453,623 |
| Feb 18, 2025 | 3.37 | 3.48 | 3.33 | 3.39 | 0.03 | 0.89% | 635,349 |
| Feb 14, 2025 | 3.34 | 3.39 | 3.31 | 3.36 | 0.03 | 0.90% | 108,945 |
| Feb 13, 2025 | 3.25 | 3.39 | 3.24 | 3.33 | 0.10 | 3.10% | 236,203 |
| Feb 12, 2025 | 3.27 | 3.27 | 3.14 | 3.23 | -0.06 | -1.82% | 196,713 |
| Feb 11, 2025 | 3.53 | 3.55 | 3.28 | 3.29 | -0.29 | -8.10% | 261,529 |
| Feb 10, 2025 | 3.49 | 3.60 | 3.47 | 3.58 | 0.08 | 2.29% | 155,100 |
| Feb 7, 2025 | 3.68 | 3.71 | 3.50 | 3.50 | -0.18 | -4.89% | 159,300 |
| Feb 6, 2025 | 3.62 | 3.69 | 3.61 | 3.68 | 0.06 | 1.66% | 114,200 |
| Feb 5, 2025 | 3.65 | 3.65 | 3.54 | 3.62 | -0.01 | -0.28% | 135,100 |
| Feb 4, 2025 | 3.58 | 3.74 | 3.58 | 3.63 | 0.05 | 1.40% | 225,326 |
| Feb 3, 2025 | 3.70 | 3.70 | 3.55 | 3.58 | -0.16 | -4.28% | 312,700 |
| Jan 31, 2025 | 3.95 | 3.95 | 3.68 | 3.74 | -0.20 | -5.08% | 150,253 |
| Jan 30, 2025 | 3.77 | 3.98 | 3.77 | 3.94 | 0.17 | 4.51% | 115,045 |