5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
-35.48%
3 MONTH PERFORMANCE
-33.70%
6 MONTH PERFORMANCE
-40.98%
YEAR-TO-DATE PERFORMANCE
-53.25%
1 YEAR PERFORMANCE
-53.55%
Vera Bradley, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.27 | $3.60 (10.09%) | $3.62 | $3.27 | 380,986 | $101.07 M |
| 12/23/2024 | $3.43 | $3.28 (-4.37%) | $3.53 | $3.27 | 385,575 | $92.08 M |
| 12/20/2024 | $3.44 | $3.44 (0%) | $3.51 | $3.39 | 540,810 | $96.57 M |
| 12/19/2024 | $3.38 | $3.48 (2.96%) | $3.65 | $3.38 | 673,414 | $97.70 M |
| 12/18/2024 | $3.90 | $3.37 (-13.59%) | $3.90 | $3.35 | 482,600 | $94.61 M |
| 12/17/2024 | $3.94 | $3.88 (-1.52%) | $3.98 | $3.80 | 626,216 | $108.93 M |
| 12/16/2024 | $4.18 | $3.98 (-4.78%) | $4.19 | $3.95 | 548,800 | $111.73 M |
| 12/13/2024 | $4.40 | $4.25 (-3.41%) | $4.40 | $3.97 | 478,500 | $119.31 M |
| 12/12/2024 | $4.69 | $4.43 (-5.54%) | $4.73 | $4.41 | 458,113 | $124.37 M |
| 12/11/2024 | $4.96 | $4.74 (-4.44%) | $4.99 | $4.60 | 1.39 M | $133.07 M |
| 12/10/2024 | $5.54 | $5.38 (-2.89%) | $5.68 | $5.37 | 495,635 | $151.04 M |
| 12/09/2024 | $5.63 | $5.50 (-2.31%) | $5.77 | $5.50 | 201,900 | $154.41 M |
| 12/06/2024 | $5.46 | $5.65 (3.48%) | $5.79 | $5.46 | 305,192 | $165.49 M |
| 12/05/2024 | $5.60 | $5.40 (-3.57%) | $5.62 | $5.40 | 301,533 | $158.17 M |
| 12/04/2024 | $5.65 | $5.65 (0%) | $5.74 | $5.63 | 227,900 | $165.49 M |
| 12/03/2024 | $5.96 | $5.65 (-5.2%) | $5.96 | $5.59 | 185,647 | $165.49 M |
| 12/02/2024 | $5.82 | $5.94 (2.06%) | $5.99 | $5.75 | 264,925 | $173.98 M |
| 11/29/2024 | $5.83 | $5.85 (0.34%) | $5.95 | $5.75 | 167,811 | $171.35 M |
| 11/27/2024 | $5.59 | $5.77 (3.22%) | $5.84 | $5.59 | 314,442 | $169.00 M |
| 11/26/2024 | $5.54 | $5.58 (0.72%) | $5.68 | $5.46 | 419,245 | $163.44 M |
| 11/25/2024 | $5.23 | $5.58 (6.69%) | $5.65 | $5.23 | 277,000 | $163.44 M |
| 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 |