Vera Bradley, Inc. (VRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.66 | 6.99 | 6.66 | 6.97 | 6.97 | 265,262 |
| May 01, 2024 | 6.59 | 6.79 | 6.57 | 6.60 | 6.60 | 167,900 |
| Apr 30, 2024 | 6.73 | 6.75 | 6.58 | 6.59 | 6.59 | 189,800 |
| Apr 29, 2024 | 6.75 | 6.85 | 6.71 | 6.78 | 6.78 | 216,000 |
| Apr 26, 2024 | 6.69 | 6.83 | 6.66 | 6.75 | 6.75 | 143,500 |
| Apr 25, 2024 | 6.73 | 6.77 | 6.64 | 6.68 | 6.68 | 165,900 |
| Apr 24, 2024 | 6.58 | 6.87 | 6.57 | 6.81 | 6.81 | 247,000 |
| Apr 23, 2024 | 6.40 | 6.68 | 6.40 | 6.62 | 6.62 | 242,600 |
| Apr 22, 2024 | 6.44 | 6.54 | 6.41 | 6.43 | 6.43 | 227,800 |
| Apr 19, 2024 | 6.44 | 6.57 | 6.38 | 6.44 | 6.44 | 269,700 |
| Apr 18, 2024 | 6.40 | 6.56 | 6.36 | 6.47 | 6.47 | 222,500 |
| Apr 17, 2024 | 6.43 | 6.56 | 6.39 | 6.39 | 6.39 | 199,500 |
| Apr 16, 2024 | 6.34 | 6.47 | 6.20 | 6.38 | 6.38 | 216,200 |
| Apr 15, 2024 | 6.36 | 6.57 | 6.35 | 6.37 | 6.37 | 259,000 |
| Apr 12, 2024 | 6.50 | 6.58 | 6.34 | 6.35 | 6.35 | 230,000 |
| Apr 11, 2024 | 6.46 | 6.56 | 6.39 | 6.52 | 6.52 | 208,500 |
| Apr 10, 2024 | 6.40 | 6.62 | 6.39 | 6.47 | 6.47 | 217,500 |
| Apr 09, 2024 | 6.61 | 6.72 | 6.55 | 6.57 | 6.57 | 250,700 |
| Apr 08, 2024 | 6.77 | 6.80 | 6.57 | 6.59 | 6.59 | 232,700 |
| Apr 05, 2024 | 6.57 | 6.77 | 6.57 | 6.70 | 6.70 | 290,900 |
| Apr 04, 2024 | 6.61 | 6.71 | 6.53 | 6.57 | 6.57 | 221,700 |
| Apr 03, 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 261,300 |
| Apr 02, 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 208,700 |
| Apr 01, 2024 | 6.80 | 6.97 | 6.66 | 6.70 | 6.70 | 331,100 |
| Mar 28, 2024 | 6.50 | 6.92 | 6.46 | 6.80 | 6.80 | 441,500 |
| Mar 27, 2024 | 6.37 | 6.50 | 6.37 | 6.49 | 6.49 | 257,800 |
| Mar 26, 2024 | 6.48 | 6.49 | 6.35 | 6.37 | 6.37 | 231,900 |
| Mar 25, 2024 | 6.33 | 6.57 | 6.33 | 6.41 | 6.41 | 356,800 |
| Mar 22, 2024 | 6.36 | 6.40 | 6.20 | 6.29 | 6.29 | 319,800 |
| Mar 21, 2024 | 6.49 | 6.57 | 6.30 | 6.36 | 6.36 | 293,600 |
| Mar 20, 2024 | 6.21 | 6.51 | 6.21 | 6.49 | 6.49 | 364,000 |
| Mar 19, 2024 | 6.15 | 6.37 | 6.15 | 6.24 | 6.24 | 408,100 |
| Mar 18, 2024 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | 541,800 |
| Mar 15, 2024 | 6.40 | 6.61 | 6.40 | 6.41 | 6.41 | 508,600 |
| Mar 14, 2024 | 6.10 | 6.52 | 5.98 | 6.41 | 6.41 | 481,600 |
| Mar 13, 2024 | 6.50 | 7.15 | 5.87 | 6.16 | 6.16 | 1,341,500 |
| Mar 12, 2024 | 7.16 | 7.25 | 7.11 | 7.11 | 7.11 | 385,200 |
| Mar 11, 2024 | 7.38 | 7.38 | 7.17 | 7.17 | 7.17 | 252,300 |
| Mar 08, 2024 | 7.42 | 7.54 | 7.31 | 7.36 | 7.36 | 292,600 |
| Mar 07, 2024 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 243,700 |
| Mar 06, 2024 | 7.74 | 7.79 | 7.55 | 7.55 | 7.55 | 220,500 |
| Mar 05, 2024 | 7.76 | 7.83 | 7.70 | 7.71 | 7.71 | 243,900 |
| Mar 04, 2024 | 7.85 | 7.91 | 7.72 | 7.80 | 7.80 | 297,900 |
| Mar 01, 2024 | 7.80 | 7.87 | 7.74 | 7.81 | 7.81 | 353,100 |
| Feb 29, 2024 | 7.89 | 7.91 | 7.72 | 7.80 | 7.80 | 193,400 |
| Feb 28, 2024 | 7.80 | 7.80 | 7.68 | 7.78 | 7.78 | 182,700 |
| Feb 27, 2024 | 7.69 | 7.91 | 7.68 | 7.79 | 7.79 | 449,300 |
| Feb 26, 2024 | 7.46 | 7.65 | 7.38 | 7.62 | 7.62 | 211,600 |
| Feb 23, 2024 | 7.29 | 7.53 | 7.27 | 7.47 | 7.47 | 261,900 |
| Feb 22, 2024 | 7.41 | 7.46 | 7.27 | 7.29 | 7.29 | 204,900 |
| Feb 21, 2024 | 7.51 | 7.58 | 7.34 | 7.40 | 7.40 | 160,300 |
| Feb 20, 2024 | 7.64 | 7.74 | 7.50 | 7.50 | 7.50 | 182,400 |
| Feb 16, 2024 | 7.82 | 7.87 | 7.70 | 7.75 | 7.75 | 201,600 |
| Feb 15, 2024 | 7.74 | 7.98 | 7.71 | 7.87 | 7.87 | 323,900 |
| Feb 14, 2024 | 7.70 | 7.74 | 7.60 | 7.69 | 7.69 | 148,000 |
| Feb 13, 2024 | 7.72 | 7.76 | 7.58 | 7.61 | 7.61 | 255,300 |
| Feb 12, 2024 | 7.95 | 8.14 | 7.95 | 7.96 | 7.96 | 287,700 |
| Feb 09, 2024 | 7.91 | 8.02 | 7.83 | 7.92 | 7.92 | 346,900 |
| Feb 08, 2024 | 7.65 | 8.05 | 7.61 | 7.90 | 7.90 | 289,300 |
| Feb 07, 2024 | 7.67 | 7.69 | 7.58 | 7.62 | 7.62 | 183,200 |
| Feb 06, 2024 | 7.60 | 7.76 | 7.58 | 7.65 | 7.65 | 153,700 |
| Feb 05, 2024 | 7.80 | 7.81 | 7.55 | 7.63 | 7.63 | 175,000 |
| Feb 02, 2024 | 7.81 | 8.00 | 7.68 | 7.84 | 7.84 | 242,000 |
| Feb 01, 2024 | 7.71 | 7.89 | 7.59 | 7.87 | 7.87 | 364,500 |
| Jan 31, 2024 | 7.89 | 7.90 | 7.61 | 7.68 | 7.68 | 294,000 |
| Jan 30, 2024 | 7.81 | 7.91 | 7.76 | 7.90 | 7.90 | 187,800 |
| Jan 29, 2024 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 169,600 |
| Jan 26, 2024 | 7.77 | 7.85 | 7.69 | 7.80 | 7.80 | 180,400 |
| Jan 25, 2024 | 7.70 | 7.81 | 7.67 | 7.79 | 7.79 | 170,800 |
| Jan 24, 2024 | 7.72 | 7.77 | 7.51 | 7.60 | 7.60 | 219,700 |
| Jan 23, 2024 | 7.80 | 7.85 | 7.64 | 7.68 | 7.68 | 185,700 |
| Jan 22, 2024 | 7.45 | 7.74 | 7.44 | 7.73 | 7.73 | 218,100 |
| Jan 19, 2024 | 7.49 | 7.49 | 7.21 | 7.45 | 7.45 | 381,600 |
| Jan 18, 2024 | 7.48 | 7.53 | 7.12 | 7.46 | 7.46 | 680,300 |
| Jan 17, 2024 | 7.11 | 7.51 | 7.11 | 7.44 | 7.44 | 488,700 |
| Jan 16, 2024 | 7.03 | 7.18 | 6.98 | 7.16 | 7.16 | 560,900 |
| Jan 12, 2024 | 7.20 | 7.27 | 6.99 | 7.08 | 7.08 | 355,100 |
| Jan 11, 2024 | 7.17 | 7.17 | 6.99 | 7.14 | 7.14 | 330,100 |
| Jan 10, 2024 | 7.25 | 7.44 | 7.12 | 7.17 | 7.17 | 649,300 |
| Jan 09, 2024 | 7.28 | 7.28 | 7.14 | 7.25 | 7.25 | 358,700 |
| Jan 08, 2024 | 7.10 | 7.42 | 7.09 | 7.35 | 7.35 | 288,300 |
| Jan 05, 2024 | 7.22 | 7.31 | 6.89 | 7.09 | 7.09 | 491,200 |
| Jan 04, 2024 | 7.51 | 7.53 | 7.21 | 7.24 | 7.24 | 454,500 |
| Jan 03, 2024 | 7.44 | 7.62 | 7.41 | 7.50 | 7.50 | 377,800 |
| Jan 02, 2024 | 7.63 | 7.66 | 7.36 | 7.49 | 7.49 | 384,900 |
| Dec 29, 2023 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 630,100 |
| Dec 28, 2023 | 7.75 | 7.80 | 7.66 | 7.71 | 7.71 | 168,800 |
| Dec 27, 2023 | 7.79 | 7.83 | 7.71 | 7.80 | 7.80 | 156,800 |
| Dec 26, 2023 | 7.62 | 7.77 | 7.62 | 7.75 | 7.75 | 139,800 |
| Dec 22, 2023 | 7.57 | 7.64 | 7.44 | 7.61 | 7.61 | 345,200 |
| Dec 21, 2023 | 7.65 | 7.72 | 7.62 | 7.66 | 7.66 | 200,300 |
| Dec 20, 2023 | 7.46 | 7.79 | 7.44 | 7.59 | 7.59 | 296,500 |
| Dec 19, 2023 | 7.27 | 7.45 | 7.20 | 7.44 | 7.44 | 295,100 |
| Dec 18, 2023 | 7.13 | 7.30 | 7.07 | 7.20 | 7.20 | 299,500 |
| Dec 15, 2023 | 7.15 | 7.16 | 6.78 | 7.11 | 7.11 | 789,700 |
| Dec 14, 2023 | 7.51 | 7.52 | 7.23 | 7.35 | 7.35 | 422,000 |
| Dec 13, 2023 | 7.27 | 7.41 | 7.08 | 7.35 | 7.35 | 287,900 |
| Dec 12, 2023 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | 196,700 |
| Dec 11, 2023 | 7.51 | 7.61 | 7.17 | 7.33 | 7.33 | 304,100 |
| Dec 08, 2023 | 7.34 | 7.60 | 7.33 | 7.52 | 7.52 | 362,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.