Vera Bradley Inc (VRA) Historical Stock Data

1.83 ↓0.12 (-6.15%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VRA is down -0.76% a day on average. There have been 14 days where Vera Bradley Inc closed green and 16 days where VRA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	1.94	1.83	↓$0.11 (-5.67%)	1.78	1.96	1.13M
2025-12-12	1.77	1.95	↑$0.18 (10.17%)	1.77	2.06	1.77M
2025-12-11	1.77	1.80	↑$0.03 (1.69%)	1.39	1.81	5.81M
2025-12-10	2.18	2.15	↓$0.03 (-1.38%)	2.05	2.21	1.32M
2025-12-09	2.18	2.20	↑$0.02 (0.92%)	2.15	2.26	658.84K
2025-12-08	2.20	2.11	↓$0.09 (-4.09%)	2.02	2.24	0.96M
2025-12-05	2.36	2.20	↓$0.16 (-6.78%)	2.18	2.40	886.21K
2025-12-04	2.41	2.37	↓$0.04 (-1.66%)	2.34	2.45	572.29K
2025-12-03	2.52	2.42	↓$0.10 (-3.97%)	2.40	2.58	767.92K
2025-12-02	2.68	2.50	↓$0.18 (-6.72%)	2.50	2.68	611.75K
2025-12-01	2.78	2.68	↓$0.10 (-3.60%)	2.63	2.79	609.57K
2025-11-28	2.92	2.84	↓$0.08 (-2.74%)	2.77	2.92	439.95K
2025-11-26	2.69	2.88	↑$0.19 (7.06%)	2.69	2.99	706.71K
2025-11-25	2.59	2.75	↑$0.16 (6.18%)	2.55	2.77	560.63K
2025-11-24	2.70	2.59	↓$0.11 (-4.07%)	2.52	2.79	0.98M
2025-11-21	2.61	2.68	↑$0.07 (2.68%)	2.56	2.80	1.69M
2025-11-20	3.13	2.47	↓$0.66 (-20.96%)	2.29	3.23	4.40M
2025-11-19	2.99	3.01	↑$0.02 (0.67%)	2.83	3.41	10.21M
2025-11-18	2.80	2.88	↑$0.08 (2.86%)	2.54	3.24	11.95M
2025-11-17	2.59	2.45	↓$0.14 (-5.41%)	2.39	2.61	199.78K
2025-11-14	2.57	2.61	↑$0.04 (1.56%)	2.51	2.70	197.39K
2025-11-13	2.72	2.64	↓$0.08 (-2.94%)	2.55	2.75	322.96K
2025-11-12	2.47	2.71	↑$0.24 (9.72%)	2.47	2.79	483.43K
2025-11-11	2.36	2.45	↑$0.09 (3.81%)	2.35	2.58	195.71K
2025-11-10	2.38	2.35	↓$0.03 (-1.26%)	2.34	2.41	96.19K
2025-11-07	2.35	2.35	↑$0.00 (0.00%)	2.28	2.39	200.04K
2025-11-06	2.45	2.35	↓$0.10 (-4.08%)	2.35	2.45	94.98K
2025-11-05	2.34	2.45	↑$0.11 (4.70%)	2.30	2.46	128.34K
2025-11-04	2.38	2.34	↓$0.04 (-1.68%)	2.33	2.40	90.32K
2025-11-03	2.35	2.40	↑$0.05 (2.13%)	2.30	2.45	88.74K