Vera Bradley, Inc. (VRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 6.34 | 6.45 | 6.20 | 6.38 | 6.38 | 174,739 |
| 15 Apr 2024 | 6.36 | 6.57 | 6.35 | 6.37 | 6.37 | 259,000 |
| 12 Apr 2024 | 6.50 | 6.58 | 6.34 | 6.35 | 6.35 | 230,000 |
| 11 Apr 2024 | 6.46 | 6.56 | 6.39 | 6.52 | 6.52 | 208,500 |
| 10 Apr 2024 | 6.40 | 6.62 | 6.39 | 6.47 | 6.47 | 217,500 |
| 09 Apr 2024 | 6.61 | 6.72 | 6.55 | 6.57 | 6.57 | 250,700 |
| 08 Apr 2024 | 6.77 | 6.80 | 6.57 | 6.59 | 6.59 | 232,700 |
| 05 Apr 2024 | 6.57 | 6.77 | 6.57 | 6.70 | 6.70 | 290,900 |
| 04 Apr 2024 | 6.61 | 6.71 | 6.53 | 6.57 | 6.57 | 221,700 |
| 03 Apr 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 261,300 |
| 02 Apr 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 208,700 |
| 01 Apr 2024 | 6.80 | 6.97 | 6.66 | 6.70 | 6.70 | 331,100 |
| 28 Mar 2024 | 6.50 | 6.92 | 6.46 | 6.80 | 6.80 | 441,500 |
| 27 Mar 2024 | 6.37 | 6.50 | 6.37 | 6.49 | 6.49 | 257,800 |
| 26 Mar 2024 | 6.48 | 6.49 | 6.35 | 6.37 | 6.37 | 231,900 |
| 25 Mar 2024 | 6.33 | 6.57 | 6.33 | 6.41 | 6.41 | 356,800 |
| 22 Mar 2024 | 6.36 | 6.40 | 6.20 | 6.29 | 6.29 | 319,800 |
| 21 Mar 2024 | 6.49 | 6.57 | 6.30 | 6.36 | 6.36 | 293,600 |
| 20 Mar 2024 | 6.21 | 6.51 | 6.21 | 6.49 | 6.49 | 364,000 |
| 19 Mar 2024 | 6.15 | 6.37 | 6.15 | 6.24 | 6.24 | 408,100 |
| 18 Mar 2024 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | 541,800 |
| 15 Mar 2024 | 6.40 | 6.61 | 6.40 | 6.41 | 6.41 | 508,600 |
| 14 Mar 2024 | 6.10 | 6.52 | 5.98 | 6.41 | 6.41 | 481,600 |
| 13 Mar 2024 | 6.50 | 7.15 | 5.87 | 6.16 | 6.16 | 1,341,500 |
| 12 Mar 2024 | 7.16 | 7.25 | 7.11 | 7.11 | 7.11 | 385,200 |
| 11 Mar 2024 | 7.38 | 7.38 | 7.17 | 7.17 | 7.17 | 252,300 |
| 08 Mar 2024 | 7.42 | 7.54 | 7.31 | 7.36 | 7.36 | 292,600 |
| 07 Mar 2024 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 243,700 |
| 06 Mar 2024 | 7.74 | 7.79 | 7.55 | 7.55 | 7.55 | 220,500 |
| 05 Mar 2024 | 7.76 | 7.83 | 7.70 | 7.71 | 7.71 | 243,900 |
| 04 Mar 2024 | 7.85 | 7.91 | 7.72 | 7.80 | 7.80 | 297,900 |
| 01 Mar 2024 | 7.80 | 7.87 | 7.74 | 7.81 | 7.81 | 353,100 |
| 29 Feb 2024 | 7.89 | 7.91 | 7.72 | 7.80 | 7.80 | 193,400 |
| 28 Feb 2024 | 7.80 | 7.80 | 7.68 | 7.78 | 7.78 | 182,700 |
| 27 Feb 2024 | 7.69 | 7.91 | 7.68 | 7.79 | 7.79 | 449,300 |
| 26 Feb 2024 | 7.46 | 7.65 | 7.38 | 7.62 | 7.62 | 211,600 |
| 23 Feb 2024 | 7.29 | 7.53 | 7.27 | 7.47 | 7.47 | 261,900 |
| 22 Feb 2024 | 7.41 | 7.46 | 7.27 | 7.29 | 7.29 | 204,900 |
| 21 Feb 2024 | 7.51 | 7.58 | 7.34 | 7.40 | 7.40 | 160,300 |
| 20 Feb 2024 | 7.64 | 7.74 | 7.50 | 7.50 | 7.50 | 182,400 |
| 16 Feb 2024 | 7.82 | 7.87 | 7.70 | 7.75 | 7.75 | 201,600 |
| 15 Feb 2024 | 7.74 | 7.98 | 7.71 | 7.87 | 7.87 | 323,900 |
| 14 Feb 2024 | 7.70 | 7.74 | 7.60 | 7.69 | 7.69 | 148,000 |
| 13 Feb 2024 | 7.72 | 7.76 | 7.58 | 7.61 | 7.61 | 255,300 |
| 12 Feb 2024 | 7.95 | 8.14 | 7.95 | 7.96 | 7.96 | 287,700 |
| 09 Feb 2024 | 7.91 | 8.02 | 7.83 | 7.92 | 7.92 | 346,900 |
| 08 Feb 2024 | 7.65 | 8.05 | 7.61 | 7.90 | 7.90 | 289,300 |
| 07 Feb 2024 | 7.67 | 7.69 | 7.58 | 7.62 | 7.62 | 183,200 |
| 06 Feb 2024 | 7.60 | 7.76 | 7.58 | 7.65 | 7.65 | 153,700 |
| 05 Feb 2024 | 7.80 | 7.81 | 7.55 | 7.63 | 7.63 | 175,000 |
| 02 Feb 2024 | 7.81 | 8.00 | 7.68 | 7.84 | 7.84 | 242,000 |
| 01 Feb 2024 | 7.71 | 7.89 | 7.59 | 7.87 | 7.87 | 364,500 |
| 31 Jan 2024 | 7.89 | 7.90 | 7.61 | 7.68 | 7.68 | 294,000 |
| 30 Jan 2024 | 7.81 | 7.91 | 7.76 | 7.90 | 7.90 | 187,800 |
| 29 Jan 2024 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 169,600 |
| 26 Jan 2024 | 7.77 | 7.85 | 7.69 | 7.80 | 7.80 | 180,400 |
| 25 Jan 2024 | 7.70 | 7.81 | 7.67 | 7.79 | 7.79 | 170,800 |
| 24 Jan 2024 | 7.72 | 7.77 | 7.51 | 7.60 | 7.60 | 219,700 |
| 23 Jan 2024 | 7.80 | 7.85 | 7.64 | 7.68 | 7.68 | 185,700 |
| 22 Jan 2024 | 7.45 | 7.74 | 7.44 | 7.73 | 7.73 | 218,100 |
| 19 Jan 2024 | 7.49 | 7.49 | 7.21 | 7.45 | 7.45 | 381,600 |
| 18 Jan 2024 | 7.48 | 7.53 | 7.12 | 7.46 | 7.46 | 680,300 |
| 17 Jan 2024 | 7.11 | 7.51 | 7.11 | 7.44 | 7.44 | 488,700 |
| 16 Jan 2024 | 7.03 | 7.18 | 6.98 | 7.16 | 7.16 | 560,900 |
| 12 Jan 2024 | 7.20 | 7.27 | 6.99 | 7.08 | 7.08 | 355,100 |
| 11 Jan 2024 | 7.17 | 7.17 | 6.99 | 7.14 | 7.14 | 330,100 |
| 10 Jan 2024 | 7.25 | 7.44 | 7.12 | 7.17 | 7.17 | 649,300 |
| 09 Jan 2024 | 7.28 | 7.28 | 7.14 | 7.25 | 7.25 | 358,700 |
| 08 Jan 2024 | 7.10 | 7.42 | 7.09 | 7.35 | 7.35 | 288,300 |
| 05 Jan 2024 | 7.22 | 7.31 | 6.89 | 7.09 | 7.09 | 491,200 |
| 04 Jan 2024 | 7.51 | 7.53 | 7.21 | 7.24 | 7.24 | 454,500 |
| 03 Jan 2024 | 7.44 | 7.62 | 7.41 | 7.50 | 7.50 | 377,800 |
| 02 Jan 2024 | 7.63 | 7.66 | 7.36 | 7.49 | 7.49 | 384,900 |
| 29 Dec 2023 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 630,100 |
| 28 Dec 2023 | 7.75 | 7.80 | 7.66 | 7.71 | 7.71 | 168,800 |
| 27 Dec 2023 | 7.79 | 7.83 | 7.71 | 7.80 | 7.80 | 156,800 |
| 26 Dec 2023 | 7.62 | 7.77 | 7.62 | 7.75 | 7.75 | 139,800 |
| 22 Dec 2023 | 7.57 | 7.64 | 7.44 | 7.61 | 7.61 | 345,200 |
| 21 Dec 2023 | 7.65 | 7.72 | 7.62 | 7.66 | 7.66 | 200,300 |
| 20 Dec 2023 | 7.46 | 7.79 | 7.44 | 7.59 | 7.59 | 296,500 |
| 19 Dec 2023 | 7.27 | 7.45 | 7.20 | 7.44 | 7.44 | 295,100 |
| 18 Dec 2023 | 7.13 | 7.30 | 7.07 | 7.20 | 7.20 | 299,500 |
| 15 Dec 2023 | 7.15 | 7.16 | 6.78 | 7.11 | 7.11 | 789,700 |
| 14 Dec 2023 | 7.51 | 7.52 | 7.23 | 7.35 | 7.35 | 422,000 |
| 13 Dec 2023 | 7.27 | 7.41 | 7.08 | 7.35 | 7.35 | 287,900 |
| 12 Dec 2023 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | 196,700 |
| 11 Dec 2023 | 7.51 | 7.61 | 7.17 | 7.33 | 7.33 | 304,100 |
| 08 Dec 2023 | 7.34 | 7.60 | 7.33 | 7.52 | 7.52 | 362,300 |
| 07 Dec 2023 | 7.39 | 7.45 | 7.25 | 7.37 | 7.37 | 437,300 |
| 06 Dec 2023 | 7.18 | 7.73 | 7.12 | 7.36 | 7.36 | 746,900 |
| 05 Dec 2023 | 7.24 | 7.24 | 6.81 | 6.92 | 6.92 | 563,000 |
| 04 Dec 2023 | 7.70 | 7.75 | 7.08 | 7.24 | 7.24 | 632,300 |
| 01 Dec 2023 | 7.50 | 7.74 | 7.50 | 7.70 | 7.70 | 190,100 |
| 30 Nov 2023 | 7.62 | 7.76 | 7.50 | 7.51 | 7.51 | 130,500 |
| 29 Nov 2023 | 7.59 | 7.64 | 7.49 | 7.62 | 7.62 | 134,000 |
| 28 Nov 2023 | 7.67 | 7.68 | 7.45 | 7.52 | 7.52 | 149,700 |
| 27 Nov 2023 | 7.53 | 7.68 | 7.45 | 7.67 | 7.67 | 190,000 |
| 24 Nov 2023 | 7.68 | 7.68 | 7.51 | 7.54 | 7.54 | 61,000 |
| 22 Nov 2023 | 7.81 | 7.91 | 7.51 | 7.64 | 7.64 | 214,300 |
| 21 Nov 2023 | 7.93 | 7.93 | 7.80 | 7.82 | 7.82 | 189,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.