5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
+36.73%
YEAR-TO-DATE PERFORMANCE
+10.74%
1 YEAR PERFORMANCE
-20.24%
Vera Bradley Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $2.60 | $2.68 (3.08%) | $2.77 | $2.56 | 197.34 K | $74.87 M |
| 02/12/2026 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.58 | 178.81 K | $72.64 M |
| 02/11/2026 | $2.63 | $2.72 (3.42%) | $2.75 | $2.60 | 158.55 K | $75.99 M |
| 02/10/2026 | $2.60 | $2.61 (0.38%) | $2.65 | $2.55 | 98.35 K | $72.92 M |
| 02/09/2026 | $2.54 | $2.58 (1.57%) | $2.63 | $2.52 | 95.54 K | $72.08 M |
| 02/06/2026 | $2.57 | $2.53 (-1.56%) | $2.63 | $2.52 | 78.55 K | $70.68 M |
| 02/05/2026 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.54 | 354.50 K | $71.80 M |
| 02/04/2026 | $2.65 | $2.75 (3.77%) | $2.80 | $2.61 | 263.12 K | $76.83 M |
| 02/03/2026 | $2.57 | $2.63 (2.33%) | $2.66 | $2.49 | 179.34 K | $73.47 M |
| 02/02/2026 | $2.40 | $2.54 (5.83%) | $2.60 | $2.39 | 233.42 K | $70.96 M |
| 01/30/2026 | $2.35 | $2.40 (2.13%) | $2.44 | $2.33 | 165.10 K | $67.05 M |
| 01/29/2026 | $2.36 | $2.33 (-1.27%) | $2.40 | $2.26 | 343.20 K | $65.09 M |
| 01/28/2026 | $2.39 | $2.36 (-1.26%) | $2.39 | $2.26 | 234.49 K | $65.93 M |
| 01/27/2026 | $2.35 | $2.36 (0.43%) | $2.44 | $2.34 | 203.80 K | $65.93 M |
| 01/26/2026 | $2.45 | $2.39 (-2.45%) | $2.46 | $2.32 | 385.30 K | $66.77 M |
| 01/23/2026 | $2.55 | $2.50 (-1.96%) | $2.57 | $2.41 | 348.61 K | $69.84 M |
| 01/22/2026 | $2.63 | $2.61 (-0.76%) | $2.76 | $2.55 | 250.34 K | $72.92 M |
| 01/21/2026 | $2.61 | $2.64 (1.15%) | $2.69 | $2.59 | 170.83 K | $73.75 M |
| 01/20/2026 | $2.76 | $2.63 (-4.71%) | $2.80 | $2.58 | 405.62 K | $73.47 M |
| 01/16/2026 | $2.84 | $2.84 (0%) | $2.87 | $2.75 | 360.74 K | $79.34 M |
| 01/15/2026 | $2.88 | $2.84 (-1.39%) | $2.92 | $2.82 | 271.50 K | $79.34 M |
| 01/14/2026 | $3.11 | $2.92 (-6.11%) | $3.13 | $2.82 | 476.20 K | $81.58 M |
| 01/13/2026 | $3.08 | $3.11 (0.97%) | $3.17 | $3.05 | 256.74 K | $86.88 M |
| 01/12/2026 | $3.07 | $3.12 (1.63%) | $3.18 | $3.02 | 298.61 K | $87.16 M |
| 01/09/2026 | $3.15 | $3.07 (-2.54%) | $3.20 | $2.95 | 467.10 K | $85.77 M |
| 01/08/2026 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.01 | 666.45 K | $88.00 M |
| 01/07/2026 | $2.94 | $3.20 (8.84%) | $3.21 | $2.94 | 856.10 K | $89.40 M |
| 01/06/2026 | $2.82 | $2.91 (3.19%) | $3.02 | $2.80 | 863.79 K | $81.30 M |
| 01/05/2026 | $2.60 | $2.85 (9.62%) | $2.88 | $2.54 | 695.42 K | $79.62 M |
| 01/02/2026 | $2.42 | $2.58 (6.61%) | $2.59 | $2.37 | 551.52 K | $72.08 M |
| 12/31/2025 | $2.23 | $2.42 (8.52%) | $2.44 | $2.23 | 421.34 K | $67.61 M |
| 12/30/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.10 | 282.50 K | $61.46 M |
| 12/29/2025 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.13 | 304.80 K | $60.34 M |
| 12/26/2025 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.25 | 137.25 K | $63.70 M |
| 12/24/2025 | $2.31 | $2.32 (0.43%) | $2.33 | $2.27 | 109.34 K | $64.81 M |
| 12/23/2025 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.25 | 329.45 K | $64.53 M |
| 12/22/2025 | $2.37 | $2.38 (0.42%) | $2.50 | $2.34 | 333.29 K | $66.49 M |
| 12/19/2025 | $2.31 | $2.35 (1.73%) | $2.38 | $2.20 | 787.61 K | $65.65 M |
| 12/18/2025 | $2.22 | $2.32 (4.5%) | $2.53 | $2.22 | 1.32 M | $64.81 M |
| 12/17/2025 | $2.17 | $2.19 (0.92%) | $2.30 | $2.10 | 1.03 M | $61.18 M |
| 12/16/2025 | $2.07 | $2.17 (4.83%) | $2.27 | $2.06 | 2.72 M | $60.62 M |
| 12/15/2025 | $1.94 | $1.83 (-5.67%) | $1.96 | $1.78 | 1.14 M | $51.12 M |
| 12/12/2025 | $1.77 | $1.95 (10.17%) | $2.06 | $1.77 | 1.77 M | $54.48 M |
| 12/11/2025 | $1.77 | $1.80 (1.69%) | $1.81 | $1.39 | 5.82 M | $50.29 M |
| 12/10/2025 | $2.18 | $2.15 (-1.38%) | $2.21 | $2.05 | 1.32 M | $60.06 M |
| 12/09/2025 | $2.18 | $2.20 (0.92%) | $2.26 | $2.15 | 659.84 K | $61.46 M |
| 12/08/2025 | $2.20 | $2.11 (-4.09%) | $2.24 | $2.02 | 957.03 K | $58.95 M |
| 12/05/2025 | $2.36 | $2.20 (-6.78%) | $2.40 | $2.18 | 886.33 K | $61.46 M |
| 12/04/2025 | $2.41 | $2.37 (-1.66%) | $2.44 | $2.34 | 572.34 K | $66.21 M |
| 12/03/2025 | $2.52 | $2.42 (-3.97%) | $2.58 | $2.40 | 767.97 K | $67.60 M |
| 12/02/2025 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.50 | 616.93 K | $69.84 M |
| 12/01/2025 | $2.78 | $2.68 (-3.6%) | $2.79 | $2.63 | 609.62 K | $74.87 M |
| 11/28/2025 | $2.92 | $2.84 (-2.74%) | $2.92 | $2.77 | 439.95 K | $79.34 M |
| 11/26/2025 | $2.69 | $2.88 (7.06%) | $2.99 | $2.69 | 707.63 K | $80.45 M |
| 11/25/2025 | $2.59 | $2.75 (6.18%) | $2.77 | $2.55 | 560.72 K | $76.82 M |
| 11/24/2025 | $2.70 | $2.59 (-4.07%) | $2.79 | $2.52 | 977.40 K | $72.35 M |
| 11/21/2025 | $2.61 | $2.68 (2.68%) | $2.80 | $2.56 | 1.69 M | $74.87 M |
| 11/20/2025 | $3.13 | $2.47 (-21.09%) | $3.23 | $2.29 | 4.40 M | $69.00 M |
| 11/19/2025 | $2.99 | $3.01 (0.67%) | $3.41 | $2.83 | 10.21 M | $84.08 M |
| 11/18/2025 | $2.80 | $2.88 (2.86%) | $3.24 | $2.54 | 12.01 M | $80.45 M |
| 11/17/2025 | $2.59 | $2.45 (-5.41%) | $2.61 | $2.39 | 199.80 K | $68.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
