Vera Bradley Inc. (VRA)
3.78
0.06 (1.61%)
At close: Jan 15, 2025, 10:03 AM
VRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.69 | 3.77 | 3.67 | 3.72 | 0.09 | 2.48% | 126,901 |
| Jan 13, 2025 | 3.67 | 3.68 | 3.52 | 3.63 | -0.08 | -2.16% | 184,900 |
| Jan 10, 2025 | 3.50 | 3.74 | 3.46 | 3.71 | 0.11 | 3.06% | 246,208 |
| Jan 8, 2025 | 3.85 | 3.85 | 3.60 | 3.60 | -0.25 | -6.49% | 172,303 |
| Jan 7, 2025 | 3.90 | 3.97 | 3.79 | 3.85 | -0.02 | -0.52% | 249,373 |
| Jan 6, 2025 | 3.78 | 3.90 | 3.78 | 3.87 | 0.11 | 2.93% | 265,007 |
| Jan 3, 2025 | 3.79 | 3.79 | 3.63 | 3.76 | 0.03 | 0.80% | 199,607 |
| Jan 2, 2025 | 3.94 | 3.98 | 3.66 | 3.73 | -0.20 | -5.09% | 273,300 |
| Dec 31, 2024 | 3.96 | 4.01 | 3.83 | 3.93 | 0.02 | 0.51% | 382,003 |
| Dec 30, 2024 | 3.94 | 4.09 | 3.77 | 3.91 | 0.31 | 8.61% | 544,000 |
| Dec 27, 2024 | 3.68 | 3.68 | 3.45 | 3.60 | -0.11 | -2.96% | 363,826 |
| Dec 26, 2024 | 3.62 | 3.73 | 3.52 | 3.71 | 0.11 | 3.06% | 206,090 |
| Dec 24, 2024 | 3.27 | 3.62 | 3.27 | 3.60 | 0.32 | 9.76% | 381,000 |
| Dec 23, 2024 | 3.43 | 3.53 | 3.27 | 3.28 | -0.16 | -4.65% | 385,575 |
| Dec 20, 2024 | 3.44 | 3.51 | 3.39 | 3.44 | -0.04 | -1.15% | 540,810 |
| Dec 19, 2024 | 3.38 | 3.65 | 3.38 | 3.48 | 0.11 | 3.26% | 673,414 |
| Dec 18, 2024 | 3.90 | 3.90 | 3.35 | 3.37 | -0.51 | -13.14% | 482,600 |
| Dec 17, 2024 | 3.94 | 3.98 | 3.80 | 3.88 | -0.10 | -2.51% | 626,216 |
| Dec 16, 2024 | 4.18 | 4.19 | 3.95 | 3.98 | -0.27 | -6.35% | 548,800 |
| Dec 13, 2024 | 4.40 | 4.40 | 3.97 | 4.25 | -0.18 | -4.06% | 478,500 |
| Dec 12, 2024 | 4.69 | 4.73 | 4.41 | 4.43 | -0.31 | -6.54% | 458,113 |
| Dec 11, 2024 | 4.96 | 4.99 | 4.60 | 4.74 | -0.64 | -11.90% | 1,389,948 |
| Dec 10, 2024 | 5.54 | 5.68 | 5.37 | 5.38 | -0.12 | -2.18% | 495,635 |
| Dec 9, 2024 | 5.63 | 5.77 | 5.50 | 5.50 | -0.15 | -2.65% | 201,900 |
| Dec 6, 2024 | 5.46 | 5.79 | 5.46 | 5.65 | 0.25 | 4.63% | 305,192 |
| Dec 5, 2024 | 5.60 | 5.62 | 5.40 | 5.40 | -0.25 | -4.42% | 301,533 |
| Dec 4, 2024 | 5.65 | 5.74 | 5.63 | 5.65 | 0.00 | 0.00% | 227,900 |
| Dec 3, 2024 | 5.96 | 5.96 | 5.59 | 5.65 | -0.29 | -4.88% | 185,647 |
| Dec 2, 2024 | 5.82 | 5.99 | 5.75 | 5.94 | 0.09 | 1.54% | 264,925 |
| Nov 29, 2024 | 5.83 | 5.95 | 5.75 | 5.85 | 0.08 | 1.39% | 167,811 |
| Nov 27, 2024 | 5.59 | 5.84 | 5.59 | 5.77 | 0.19 | 3.41% | 314,442 |
| Nov 26, 2024 | 5.54 | 5.68 | 5.46 | 5.58 | 0.00 | 0.00% | 419,245 |
| Nov 25, 2024 | 5.23 | 5.65 | 5.23 | 5.58 | 0.36 | 6.90% | 277,000 |
| Nov 22, 2024 | 5.32 | 5.38 | 5.18 | 5.22 | -0.05 | -0.95% | 233,910 |
| Nov 21, 2024 | 5.16 | 5.28 | 5.07 | 5.27 | 0.20 | 3.94% | 152,400 |
| Nov 20, 2024 | 5.05 | 5.08 | 4.96 | 5.07 | 0.01 | 0.20% | 99,500 |
| Nov 19, 2024 | 5.11 | 5.13 | 5.03 | 5.06 | -0.10 | -1.94% | 147,445 |
| Nov 18, 2024 | 5.19 | 5.21 | 5.11 | 5.16 | -0.01 | -0.19% | 116,900 |
| Nov 15, 2024 | 5.27 | 5.30 | 5.14 | 5.17 | -0.08 | -1.52% | 177,811 |
| Nov 14, 2024 | 5.29 | 5.34 | 5.21 | 5.25 | -0.03 | -0.57% | 94,624 |
| Nov 13, 2024 | 5.39 | 5.44 | 5.28 | 5.28 | -0.08 | -1.49% | 126,567 |
| Nov 12, 2024 | 5.43 | 5.49 | 5.35 | 5.36 | -0.06 | -1.11% | 181,805 |
| Nov 11, 2024 | 5.45 | 5.46 | 5.33 | 5.42 | 0.02 | 0.37% | 401,376 |
| Nov 8, 2024 | 5.43 | 5.58 | 5.36 | 5.40 | -0.02 | -0.37% | 255,344 |
| Nov 7, 2024 | 5.30 | 5.51 | 5.30 | 5.42 | 0.15 | 2.85% | 194,810 |
| Nov 6, 2024 | 5.45 | 5.60 | 5.25 | 5.27 | 0.13 | 2.53% | 304,784 |
| Nov 5, 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 0.07 | 1.38% | 138,000 |
| Nov 4, 2024 | 5.07 | 5.14 | 5.03 | 5.07 | 0.03 | 0.60% | 120,725 |
| Nov 1, 2024 | 5.03 | 5.10 | 5.00 | 5.04 | 0.03 | 0.60% | 131,223 |
| Oct 31, 2024 | 5.20 | 5.29 | 5.00 | 5.01 | -0.20 | -3.84% | 180,400 |