Australia markets close in 2 hours 8 minutes

Vera Bradley, Inc. (VRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5800-0.0200 (-0.43%)
At close: 04:00PM EDT
4.5800 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20224.62004.78004.56004.58004.5800192,600
10 Aug 20224.30004.62004.30004.60004.6000292,600
09 Aug 20224.34004.34004.16004.24004.2400248,200
08 Aug 20224.16004.39004.16004.37004.3700341,400
05 Aug 20224.19004.31004.12004.15004.1500222,900
04 Aug 20224.18004.25004.11004.22004.2200270,400
03 Aug 20224.19004.27004.15004.15004.1500252,400
02 Aug 20224.19004.20004.12004.13004.1300208,600
01 Aug 20224.18004.28004.09004.22004.2200395,100
29 July 20224.29004.29004.15004.19004.1900289,500
28 July 20224.19004.29004.17004.26004.2600582,000
27 July 20224.27004.27004.11004.20004.2000430,600
26 July 20224.43004.43004.21004.22004.2200266,800
25 July 20224.32004.51004.32004.43004.4300241,400
22 July 20224.51004.61004.27004.32004.3200274,200
21 July 20224.54004.60004.48004.55004.5500324,300
20 July 20224.47004.57004.42004.53004.5300335,000
19 July 20224.37004.60004.37004.49004.4900389,300
18 July 20224.40004.51004.25004.30004.3000850,500
15 July 20224.34004.39004.27004.34004.3400333,400
14 July 20224.15004.39004.14004.33004.3300458,300
13 July 20224.01004.23004.01004.21004.2100529,100
12 July 20224.11004.26004.05004.06004.0600275,400
11 July 20224.33004.36004.11004.13004.1300415,500
08 July 20224.38004.42004.23004.35004.3500399,100
07 July 20224.34004.42004.18004.39004.3900460,500
06 July 20224.35004.41004.24004.34004.3400316,700
05 July 20224.29004.40004.24004.34004.3400446,900
01 July 20224.33004.47004.27004.38004.3800448,900
30 June 20224.45004.90004.33004.34004.3400604,100
29 June 20224.65004.68004.48004.53004.5300524,800
28 June 20224.82004.95004.67004.68004.6800443,800
27 June 20224.90004.97004.73004.84004.8400397,500
24 June 20224.84005.12004.79004.88004.88003,577,800
23 June 20224.67004.83004.64004.77004.7700682,400
22 June 20224.56004.70004.56004.63004.6300490,000
21 June 20224.79004.90004.59004.67004.67001,018,100
17 June 20224.64004.80004.64004.65004.65005,830,000
16 June 20224.71004.71004.28004.67004.67001,405,900
15 June 20224.89004.99004.74004.76004.7600925,000
14 June 20224.86005.11004.65004.84004.8400806,600
13 June 20225.19005.29004.84004.86004.86001,112,800
10 June 20225.65005.74005.30005.34005.3400876,200
09 June 20225.65005.85005.56005.77005.7700685,100
08 June 20225.91006.13005.56005.73005.73001,117,100
07 June 20225.99006.41005.92006.27006.2700953,700
06 June 20226.02006.38005.98006.09006.09001,377,800
03 June 20226.78006.95006.70006.74006.7400266,100
02 June 20226.52006.88006.52006.85006.8500242,700
01 June 20226.89006.89006.50006.51006.5100267,600
31 May 20226.50006.88006.35006.81006.8100218,300
27 May 20226.59006.72006.50006.56006.5600219,900
26 May 20226.04006.69006.04006.55006.5500559,900
25 May 20225.80006.05005.71005.95005.9500646,000
24 May 20226.10006.10005.81005.85005.8500401,800
23 May 20226.06006.26006.00006.16006.1600336,800
20 May 20226.10006.21005.87005.97005.9700586,100
19 May 20226.36006.42006.04006.06006.0600306,100
18 May 20226.56006.56006.31006.40006.4000288,400
17 May 20226.51006.72006.46006.62006.6200275,000
16 May 20226.59006.64006.38006.41006.4100272,700
13 May 20226.43006.76006.43006.63006.6300304,800
12 May 20226.07006.59006.06006.39006.3900457,600
11 May 20226.31006.52006.12006.13006.1300353,100
10 May 20226.27006.44006.14006.32006.3200313,300
09 May 20226.03006.24006.03006.19006.1900323,300
06 May 20226.28006.39006.12006.14006.1400415,500
05 May 20226.22006.29006.12006.28006.2800296,000
04 May 20226.20006.31005.92006.29006.2900658,800
03 May 20226.20006.29006.18006.20006.2000290,800
02 May 20226.18006.33006.11006.24006.2400366,000
29 Apr 20226.32006.43006.14006.15006.1500221,900
28 Apr 20226.43006.50006.30006.41006.4100224,500
27 Apr 20226.38006.50006.31006.32006.3200241,500
26 Apr 20226.61006.64006.38006.39006.3900321,700
25 Apr 20226.64006.67006.49006.63006.6300244,700
22 Apr 20226.70006.77006.59006.67006.6700199,700
21 Apr 20227.01007.05006.70006.74006.7400233,400
20 Apr 20226.95007.10006.91006.92006.9200239,600
19 Apr 20226.73006.98006.73006.92006.9200291,600
18 Apr 20226.87006.95006.73006.75006.7500247,300
14 Apr 20226.96007.10006.86006.88006.8800211,000
13 Apr 20226.76007.04006.76006.94006.9400364,200
12 Apr 20226.85007.04006.76006.78006.7800224,800
11 Apr 20226.82007.04006.71006.74006.7400265,500
08 Apr 20226.84007.01006.81006.85006.8500208,300
07 Apr 20226.84007.03006.72006.81006.8100251,900
06 Apr 20227.17007.20006.82006.83006.8300294,500
05 Apr 20227.51007.60007.25007.26007.2600206,200
04 Apr 20227.49007.62007.42007.54007.5400137,000
01 Apr 20227.74007.75007.41007.47007.4700246,400
31 Mar 20227.79007.80007.62007.67007.6700166,300
30 Mar 20228.07008.09007.75007.77007.7700278,600
29 Mar 20227.95008.16007.79008.07008.0700329,500
28 Mar 20227.71007.84007.57007.84007.8400202,100
25 Mar 20227.86007.91007.68007.76007.7600217,200
24 Mar 20227.93008.01007.73007.78007.7800204,200
23 Mar 20227.98008.08007.77007.88007.8800209,700
22 Mar 20228.22008.49008.06008.08008.0800187,100
21 Mar 20228.46008.46008.02008.16008.1600295,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...