Vera Bradley, Inc. (VRA) Charts

$2.15

$0.07 (-3.15%)
Last update: 04:00 PM EST
Day's range
$2.12
Day's range
$2.23

5 DAY PERFORMANCE

+6.44%

1 MONTH PERFORMANCE

+24.28%

3 MONTH PERFORMANCE

-28.33%

6 MONTH PERFORMANCE

-61.95%

YEAR-TO-DATE PERFORMANCE

-45.29%

1 YEAR PERFORMANCE

-72.82%

Vera Bradley, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $2.22 $2.15 (-3.15%) $2.23 $2.12 138.93 K $59.60 M
06/04/2025 $2.24 $2.22 (-0.89%) $2.24 $2.14 144.81 K $61.55 M
06/03/2025 $2.07 $2.25 (8.7%) $2.37 $2.01 742.86 K $62.38 M
06/02/2025 $2.00 $2.04 (2%) $2.06 $1.95 252.45 K $56.55 M
05/30/2025 $2.09 $2.02 (-3.35%) $2.09 $1.99 174.10 K $56.00 M
05/29/2025 $2.06 $2.11 (2.43%) $2.11 $1.98 137.90 K $58.50 M
05/28/2025 $2.12 $2.02 (-4.72%) $2.12 $1.99 125.94 K $56.00 M
05/27/2025 $2.05 $2.10 (2.44%) $2.12 $2.02 124.33 K $58.22 M
05/23/2025 $2.08 $2.03 (-2.4%) $2.11 $1.98 88.11 K $56.28 M
05/22/2025 $2.01 $2.14 (6.47%) $2.15 $2.01 229.03 K $59.33 M
05/21/2025 $2.06 $2.01 (-2.43%) $2.13 $1.98 119.90 K $55.72 M
05/20/2025 $2.10 $2.12 (0.95%) $2.14 $2.09 199.92 K $58.77 M
05/19/2025 $2.06 $2.07 (0.49%) $2.11 $1.98 201.71 K $57.39 M
05/16/2025 $2.12 $2.08 (-1.89%) $2.12 $2.06 138.00 K $57.66 M
05/15/2025 $2.10 $2.11 (0.48%) $2.11 $2.02 143.10 K $58.50 M
05/14/2025 $2.06 $2.09 (1.46%) $2.11 $2.04 146.50 K $57.94 M
05/13/2025 $2.11 $2.07 (-1.9%) $2.13 $2.06 102.71 K $57.39 M
05/12/2025 $1.95 $2.09 (7.18%) $2.18 $1.95 280.83 K $57.94 M
05/09/2025 $1.94 $1.87 (-3.61%) $1.97 $1.86 82.75 K $51.84 M
05/08/2025 $1.90 $1.96 (3.16%) $2.04 $1.87 128.10 K $54.34 M
05/07/2025 $1.74 $1.88 (8.05%) $1.90 $1.72 207.10 K $52.12 M
05/06/2025 $1.81 $1.73 (-4.42%) $1.81 $1.73 125.64 K $47.96 M
05/05/2025 $1.97 $1.85 (-6.09%) $2.00 $1.85 134.14 K $51.29 M
05/02/2025 $1.94 $1.98 (2.06%) $1.99 $1.88 80.12 K $54.89 M
05/01/2025 $1.95 $1.90 (-2.56%) $1.98 $1.86 185.82 K $52.67 M
04/30/2025 $1.90 $1.95 (2.63%) $1.97 $1.82 171.71 K $54.06 M
04/29/2025 $1.90 $1.95 (2.63%) $1.97 $1.88 131.72 K $54.06 M
04/28/2025 $1.96 $1.93 (-1.53%) $2.00 $1.89 139.50 K $53.51 M
04/25/2025 $2.07 $1.94 (-6.28%) $2.07 $1.89 233.50 K $53.78 M
04/24/2025 $1.99 $2.07 (4.02%) $2.09 $1.97 177.70 K $57.39 M
04/23/2025 $1.90 $2.00 (5.26%) $2.10 $1.90 264.32 K $55.45 M
04/22/2025 $1.89 $1.87 (-1.06%) $1.92 $1.84 222.06 K $51.84 M
04/21/2025 $1.90 $1.85 (-2.63%) $1.90 $1.73 164.23 K $51.29 M
04/17/2025 $1.80 $1.93 (7.22%) $1.95 $1.80 315.20 K $53.51 M
04/16/2025 $1.82 $1.80 (-1.1%) $1.92 $1.73 451.40 K $49.90 M
04/15/2025 $1.95 $1.82 (-6.67%) $1.99 $1.78 361.23 K $50.46 M
04/14/2025 $2.15 $1.97 (-8.37%) $2.15 $1.91 329.77 K $54.61 M
04/11/2025 $2.08 $2.11 (1.44%) $2.12 $2.01 130.90 K $58.50 M
04/10/2025 $2.14 $2.11 (-1.4%) $2.15 $1.99 164.84 K $58.50 M
04/09/2025 $1.98 $2.24 (13.13%) $2.26 $1.96 285.97 K $62.10 M
04/08/2025 $2.24 $1.98 (-11.61%) $2.24 $1.92 223.10 K $54.89 M
04/07/2025 $2.04 $2.13 (4.41%) $2.25 $2.00 351.71 K $59.05 M
04/04/2025 $2.00 $2.13 (6.5%) $2.15 $1.89 285.60 K $59.05 M
04/03/2025 $2.20 $2.05 (-6.82%) $2.20 $2.03 256.24 K $56.83 M
04/02/2025 $2.22 $2.30 (3.6%) $2.31 $2.22 112.50 K $63.76 M
04/01/2025 $2.26 $2.25 (-0.44%) $2.33 $2.22 191.40 K $62.38 M
03/31/2025 $2.26 $2.25 (-0.44%) $2.32 $2.24 181.03 K $62.38 M
03/28/2025 $2.38 $2.31 (-2.94%) $2.38 $2.22 224.40 K $64.04 M
03/27/2025 $2.26 $2.40 (6.19%) $2.43 $2.26 186.80 K $66.54 M
03/26/2025 $2.33 $2.25 (-3.43%) $2.33 $2.22 157.70 K $62.38 M
03/25/2025 $2.44 $2.31 (-5.33%) $2.45 $2.31 193.10 K $64.04 M
03/24/2025 $2.43 $2.45 (0.82%) $2.49 $2.37 84.66 K $67.92 M
03/21/2025 $2.39 $2.37 (-0.84%) $2.45 $2.32 422.20 K $65.70 M
03/20/2025 $2.49 $2.44 (-2.01%) $2.58 $2.37 190.70 K $67.64 M
03/19/2025 $2.63 $2.53 (-3.8%) $2.69 $2.50 168.80 K $70.14 M
03/18/2025 $2.70 $2.63 (-2.59%) $2.80 $2.59 265.00 K $72.91 M
03/17/2025 $2.44 $2.74 (12.3%) $2.79 $2.43 342.50 K $75.96 M
03/14/2025 $2.58 $2.46 (-4.65%) $2.59 $2.32 470.30 K $68.20 M
03/13/2025 $2.59 $2.55 (-1.54%) $2.69 $2.49 199.50 K $70.69 M
03/12/2025 $2.18 $2.63 (20.64%) $2.67 $2.15 625.94 K $72.91 M
03/11/2025 $2.75 $2.72 (-1.09%) $2.75 $2.56 258.40 K $75.41 M
03/10/2025 $3.16 $2.76 (-12.66%) $3.26 $2.73 396.90 K $76.52 M
03/07/2025 $3.00 $3.19 (6.33%) $3.23 $2.98 200.42 K $88.44 M
03/06/2025 $2.83 $3.00 (6.01%) $3.05 $2.79 329.70 K $83.17 M