-
5 DAY PERFORMANCE
+1.16% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-12.71% -
6 MONTH PERFORMANCE
-31.76% -
YEAR-TO-DATE PERFORMANCE
-32.21% -
1 YEAR PERFORMANCE
-31.68%
Vera Bradley, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.32 | $5.22 (-1.88%) | $5.38 | $5.18 | 233,910 | $152.89 M |
| 11/21/2024 | $5.16 | $5.27 (2.13%) | $5.28 | $5.07 | 152,400 | $154.36 M |
| 11/20/2024 | $5.05 | $5.07 (0.4%) | $5.08 | $4.96 | 99,500 | $148.50 M |
| 11/19/2024 | $5.11 | $5.06 (-0.98%) | $5.13 | $5.03 | 147,445 | $148.21 M |
| 11/18/2024 | $5.19 | $5.16 (-0.58%) | $5.21 | $5.11 | 116,900 | $151.14 M |
| 11/15/2024 | $5.27 | $5.17 (-1.9%) | $5.30 | $5.14 | 177,811 | $151.43 M |
| 11/14/2024 | $5.29 | $5.25 (-0.76%) | $5.34 | $5.21 | 94,624 | $153.77 M |
| 11/13/2024 | $5.39 | $5.28 (-2.04%) | $5.44 | $5.28 | 126,567 | $154.65 M |
| 11/12/2024 | $5.43 | $5.36 (-1.29%) | $5.49 | $5.35 | 181,805 | $156.99 M |
| 11/11/2024 | $5.45 | $5.42 (-0.55%) | $5.46 | $5.33 | 401,376 | $158.75 M |
| 11/08/2024 | $5.43 | $5.40 (-0.55%) | $5.58 | $5.36 | 255,344 | $158.17 M |
| 11/07/2024 | $5.30 | $5.42 (2.26%) | $5.51 | $5.30 | 194,810 | $158.75 M |
| 11/06/2024 | $5.45 | $5.27 (-3.3%) | $5.60 | $5.25 | 304,784 | $154.36 M |
| 11/05/2024 | $5.04 | $5.14 (1.98%) | $5.14 | $5.04 | 138,000 | $150.55 M |
| 11/04/2024 | $5.07 | $5.07 (0%) | $5.14 | $5.03 | 120,725 | $148.50 M |
| 11/01/2024 | $5.03 | $5.04 (0.2%) | $5.10 | $5.00 | 131,223 | $147.62 M |
| 10/31/2024 | $5.20 | $5.01 (-3.65%) | $5.29 | $5.00 | 180,400 | $146.74 M |
| 10/30/2024 | $5.22 | $5.21 (-0.19%) | $5.39 | $5.17 | 209,013 | $152.60 M |
| 10/29/2024 | $5.28 | $5.23 (-0.95%) | $5.31 | $5.19 | 162,900 | $153.19 M |
| 10/28/2024 | $5.23 | $5.33 (1.91%) | $5.43 | $5.18 | 186,612 | $156.12 M |
| 10/25/2024 | $5.24 | $5.19 (-0.95%) | $5.31 | $5.16 | 125,700 | $152.02 M |
| 10/24/2024 | $5.26 | $5.19 (-1.33%) | $5.30 | $5.16 | 131,113 | $152.02 M |
| 10/23/2024 | $5.11 | $5.22 (2.15%) | $5.22 | $5.10 | 160,700 | $152.89 M |
| 10/22/2024 | $5.15 | $5.16 (0.19%) | $5.19 | $5.08 | 147,117 | $151.14 M |
| 10/21/2024 | $5.34 | $5.18 (-3%) | $5.34 | $5.18 | 162,400 | $151.72 M |
| 10/18/2024 | $5.43 | $5.34 (-1.66%) | $5.43 | $5.28 | 328,602 | $156.41 M |
| 10/17/2024 | $5.51 | $5.41 (-1.81%) | $5.51 | $5.31 | 185,100 | $158.46 M |
| 10/16/2024 | $5.62 | $5.53 (-1.6%) | $5.65 | $5.52 | 205,100 | $161.97 M |
| 10/15/2024 | $5.53 | $5.57 (0.72%) | $5.67 | $5.52 | 436,200 | $163.15 M |
| 10/14/2024 | $5.25 | $5.58 (6.29%) | $5.68 | $5.21 | 340,627 | $163.44 M |
| 10/11/2024 | $5.16 | $5.18 (0.39%) | $5.26 | $5.15 | 246,900 | $151.72 M |
| 10/10/2024 | $5.03 | $5.14 (2.19%) | $5.15 | $4.96 | 1.15 M | $150.55 M |
| 10/09/2024 | $5.08 | $5.09 (0.2%) | $5.16 | $5.05 | 144,800 | $149.09 M |
| 10/08/2024 | $5.09 | $5.09 (0%) | $5.10 | $4.99 | 186,948 | $149.09 M |
| 10/07/2024 | $5.15 | $5.08 (-1.36%) | $5.15 | $5.01 | 133,341 | $148.79 M |
| 10/04/2024 | $5.16 | $5.15 (-0.19%) | $5.25 | $5.12 | 377,327 | $150.84 M |
| 10/03/2024 | $4.98 | $5.10 (2.41%) | $5.14 | $4.87 | 227,500 | $149.38 M |
| 10/02/2024 | $5.02 | $5.02 (0%) | $5.14 | $4.99 | 361,600 | $147.04 M |
| 10/01/2024 | $5.45 | $5.04 (-7.52%) | $5.45 | $4.97 | 777,334 | $147.62 M |
| 09/30/2024 | $5.52 | $5.46 (-1.09%) | $5.58 | $5.40 | 345,144 | $159.92 M |
| 09/27/2024 | $5.46 | $5.53 (1.28%) | $5.62 | $5.44 | 346,800 | $161.97 M |
| 09/26/2024 | $5.37 | $5.43 (1.12%) | $5.47 | $5.37 | 363,312 | $159.04 M |
| 09/25/2024 | $5.44 | $5.32 (-2.21%) | $5.44 | $5.22 | 505,026 | $155.82 M |
| 09/24/2024 | $5.45 | $5.40 (-0.92%) | $5.50 | $5.32 | 432,410 | $158.17 M |
| 09/23/2024 | $5.39 | $5.41 (0.37%) | $5.44 | $5.32 | 449,934 | $158.46 M |
| 09/20/2024 | $5.37 | $5.38 (0.19%) | $5.42 | $5.32 | 768,950 | $157.58 M |
| 09/19/2024 | $5.46 | $5.41 (-0.92%) | $5.50 | $5.31 | 397,000 | $158.46 M |
| 09/18/2024 | $5.10 | $5.31 (4.12%) | $5.38 | $5.10 | 576,100 | $155.53 M |
| 09/17/2024 | $4.93 | $5.09 (3.25%) | $5.15 | $4.87 | 910,700 | $149.09 M |
| 09/16/2024 | $4.89 | $4.91 (0.41%) | $4.95 | $4.82 | 529,000 | $143.81 M |
| 09/13/2024 | $5.00 | $4.89 (-2.2%) | $5.06 | $4.86 | 673,345 | $143.23 M |
| 09/12/2024 | $4.76 | $4.95 (3.99%) | $4.96 | $4.68 | 726,846 | $144.99 M |
| 09/11/2024 | $4.51 | $4.75 (5.32%) | $4.82 | $4.38 | 2.41 M | $139.13 M |
| 09/10/2024 | $5.17 | $4.98 (-3.68%) | $5.19 | $4.89 | 1.08 M | $145.86 M |
| 09/09/2024 | $5.28 | $5.17 (-2.08%) | $5.34 | $5.12 | 1.08 M | $151.43 M |
| 09/06/2024 | $5.26 | $5.28 (0.38%) | $5.45 | $5.23 | 608,700 | $161.88 M |
| 09/05/2024 | $5.35 | $5.31 (-0.75%) | $5.45 | $5.26 | 885,408 | $162.80 M |
| 09/04/2024 | $5.50 | $5.33 (-3.09%) | $5.59 | $5.31 | 606,857 | $163.42 M |
| 09/03/2024 | $5.65 | $5.50 (-2.65%) | $5.74 | $5.45 | 437,200 | $168.63 M |
| 08/30/2024 | $5.84 | $5.83 (-0.17%) | $5.89 | $5.67 | 486,029 | $178.75 M |
| 08/29/2024 | $5.72 | $5.80 (1.4%) | $5.85 | $5.63 | 318,700 | $177.83 M |
| 08/28/2024 | $5.71 | $5.67 (-0.7%) | $5.73 | $5.64 | 324,301 | $173.84 M |
| 08/27/2024 | $5.80 | $5.73 (-1.21%) | $5.88 | $5.62 | 480,645 | $175.68 M |
| 08/26/2024 | $6.02 | $5.82 (-3.32%) | $6.03 | $5.80 | 334,500 | $178.44 M |
| 08/23/2024 | $5.97 | $5.98 (0.17%) | $6.25 | $5.97 | 410,500 | $183.35 M |