Australia markets open in 7 hours 4 minutes

Vera Bradley, Inc. (VRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.89+0.03 (+0.44%)
As of 12:54PM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20246.796.956.796.896.89170,963
16 July 20246.596.866.556.866.86284,185
15 July 20246.566.666.466.526.52460,143
12 July 20246.546.706.416.496.49384,812
11 July 20246.136.526.136.496.49714,014
10 July 20246.006.176.006.096.09458,040
09 July 20245.945.995.885.985.98366,424
08 July 20245.805.995.805.955.95261,527
05 July 20245.775.855.635.795.79583,908
03 July 20245.795.885.775.805.80192,746
02 July 20245.975.975.765.765.76420,252
01 July 20246.216.255.955.965.96571,260
28 June 20246.126.276.046.266.26637,041
27 June 20246.176.346.056.116.11528,889
26 June 20245.956.125.886.106.10467,141
25 June 20245.906.165.875.985.98495,285
24 June 20245.845.935.665.925.92559,701
21 June 20245.965.965.735.845.84472,556
20 June 20246.006.115.795.925.92500,190
18 June 20246.016.205.916.026.02696,866
17 June 20246.146.255.896.006.001,041,747
14 June 20246.156.306.016.166.16696,233
13 June 20246.316.586.136.226.22731,980
12 June 20246.517.136.236.426.421,833,188
11 June 20247.877.877.637.757.75713,775
10 June 20247.777.997.737.907.90336,412
07 June 20247.898.037.677.817.81377,265
06 June 20248.008.007.847.917.91287,306
05 June 20247.968.077.968.008.00228,496
04 June 20248.148.147.907.947.94303,051
03 June 20248.248.328.078.168.16284,282
31 May 20247.918.217.918.168.16412,448
30 May 20247.917.997.877.937.93395,705
29 May 20247.877.937.797.867.86305,377
28 May 20247.928.047.867.947.94212,615
24 May 20247.677.917.677.847.84137,520
23 May 20247.737.787.627.657.65167,763
22 May 20247.747.827.717.737.73217,290
21 May 20247.757.817.737.757.75251,020
20 May 20247.847.957.707.767.76306,048
17 May 20247.767.917.747.827.82232,846
16 May 20247.767.867.717.767.76208,970
15 May 20247.667.787.627.777.77176,159
14 May 20247.647.727.597.627.62235,859
13 May 20247.497.697.487.517.51211,935
10 May 20247.397.537.327.487.48198,023
09 May 20247.257.407.257.407.40182,340
08 May 20247.017.307.017.257.25188,895
07 May 20247.007.207.007.097.09147,637
06 May 20246.907.066.897.027.02137,103
03 May 20247.057.056.806.846.84227,134
02 May 20246.666.996.666.976.97282,875
01 May 20246.596.786.576.606.60167,883
30 Apr 20246.736.756.586.596.59189,795
29 Apr 20246.756.856.716.786.78216,026
26 Apr 20246.696.836.666.746.74143,478
25 Apr 20246.736.776.646.686.68165,928
24 Apr 20246.586.876.576.816.81247,042
23 Apr 20246.406.686.406.626.62242,599
22 Apr 20246.446.546.416.436.43227,765
19 Apr 20246.446.576.386.446.44269,683
18 Apr 20246.406.566.366.476.47222,476
17 Apr 20246.436.556.396.396.39199,487
16 Apr 20246.346.476.206.386.38216,219
15 Apr 20246.366.576.356.376.37259,000
12 Apr 20246.506.576.346.356.35229,954
11 Apr 20246.466.566.396.526.52208,512
10 Apr 20246.406.616.396.476.47217,491
09 Apr 20246.616.726.556.576.57250,691
08 Apr 20246.776.806.576.596.59232,680
05 Apr 20246.576.776.576.706.70290,920
04 Apr 20246.616.716.536.576.57221,682
03 Apr 20246.436.746.436.586.58261,323
02 Apr 20246.686.686.496.516.51208,719
01 Apr 20246.806.976.666.706.70331,137
28 Mar 20246.506.926.456.806.80441,483
27 Mar 20246.376.496.376.496.49257,764
26 Mar 20246.486.496.356.376.37231,908
25 Mar 20246.336.576.336.416.41356,818
22 Mar 20246.366.396.206.296.29319,771
21 Mar 20246.496.576.306.366.36293,619
20 Mar 20246.216.516.216.496.49364,013
19 Mar 20246.156.366.146.246.24408,131
18 Mar 20246.386.406.136.146.14541,971
15 Mar 20246.406.616.406.416.41508,586
14 Mar 20246.106.515.986.416.41481,578
13 Mar 20246.507.155.876.166.161,341,485
12 Mar 20247.167.257.117.117.11385,173
11 Mar 20247.387.387.177.177.17252,288
08 Mar 20247.427.547.317.367.36292,615
07 Mar 20247.587.647.407.407.40243,698
06 Mar 20247.747.797.557.557.55220,547
05 Mar 20247.767.837.707.717.71243,902
04 Mar 20247.857.917.727.807.80297,900
01 Mar 20247.807.877.747.817.81353,099
29 Feb 20247.897.917.727.807.80193,413
28 Feb 20247.807.807.687.787.78182,714
27 Feb 20247.697.917.687.797.79449,339
26 Feb 20247.467.657.387.627.62211,620
23 Feb 20247.297.537.277.477.47261,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...