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 |
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.
