-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
-6.17% -
3 MONTH PERFORMANCE
-8.22% -
6 MONTH PERFORMANCE
-18.36% -
YEAR-TO-DATE PERFORMANCE
-28.96% -
1 YEAR PERFORMANCE
-17.25%
Vera Bradley, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.52 | $5.47 (-0.91%) | $5.58 | $5.40 | 343,716 | $160.22 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 |
| 08/22/2024 | $5.99 | $5.90 (-1.5%) | $5.99 | $5.84 | 337,616 | $180.89 M |
| 08/21/2024 | $5.93 | $5.98 (0.84%) | $6.10 | $5.88 | 475,268 | $183.35 M |
| 08/20/2024 | $5.96 | $5.85 (-1.85%) | $6.08 | $5.78 | 774,519 | $179.36 M |
| 08/19/2024 | $6.34 | $6.01 (-5.21%) | $6.38 | $5.99 | 582,293 | $184.27 M |
| 08/16/2024 | $6.25 | $6.29 (0.64%) | $6.35 | $6.21 | 221,806 | $192.85 M |
| 08/15/2024 | $6.19 | $6.25 (0.97%) | $6.29 | $6.10 | 197,226 | $191.63 M |
| 08/14/2024 | $6.16 | $5.99 (-2.76%) | $6.20 | $5.96 | 188,100 | $183.65 M |
| 08/13/2024 | $6.01 | $6.14 (2.16%) | $6.16 | $5.93 | 205,804 | $188.25 M |
| 08/12/2024 | $6.08 | $5.95 (-2.14%) | $6.08 | $5.87 | 217,709 | $182.43 M |
| 08/09/2024 | $6.05 | $6.07 (0.33%) | $6.11 | $5.99 | 194,817 | $186.11 M |
| 08/08/2024 | $5.90 | $6.07 (2.88%) | $6.07 | $5.90 | 242,700 | $186.11 M |
| 08/07/2024 | $5.98 | $5.80 (-3.01%) | $6.00 | $5.76 | 235,800 | $177.83 M |
| 08/06/2024 | $5.81 | $5.93 (2.07%) | $5.94 | $5.71 | 257,300 | $181.81 M |
| 08/05/2024 | $5.50 | $5.80 (5.45%) | $5.85 | $5.45 | 464,727 | $177.83 M |
| 08/02/2024 | $6.48 | $6.08 (-6.17%) | $6.48 | $5.89 | 542,117 | $186.41 M |
| 08/01/2024 | $6.85 | $6.55 (-4.38%) | $6.95 | $6.36 | 680,936 | $200.82 M |
| 07/31/2024 | $6.80 | $6.88 (1.18%) | $6.99 | $6.73 | 240,100 | $210.94 M |
| 07/30/2024 | $6.75 | $6.73 (-0.3%) | $6.79 | $6.68 | 178,823 | $206.34 M |
| 07/29/2024 | $6.87 | $6.75 (-1.75%) | $6.90 | $6.67 | 194,630 | $206.96 M |
| 07/26/2024 | $6.75 | $6.86 (1.63%) | $6.96 | $6.74 | 611,812 | $210.33 M |
| 07/25/2024 | $6.59 | $6.65 (0.91%) | $6.76 | $6.50 | 176,343 | $203.89 M |
| 07/24/2024 | $6.68 | $6.57 (-1.65%) | $6.79 | $6.50 | 395,045 | $201.44 M |
| 07/23/2024 | $6.70 | $6.73 (0.45%) | $6.83 | $6.67 | 193,731 | $206.34 M |
| 07/22/2024 | $6.57 | $6.75 (2.74%) | $6.78 | $6.48 | 285,805 | $206.96 M |
| 07/19/2024 | $6.73 | $6.53 (-2.97%) | $6.74 | $6.51 | 352,005 | $200.21 M |
| 07/18/2024 | $6.90 | $6.71 (-2.75%) | $6.97 | $6.63 | 274,523 | $205.73 M |
| 07/17/2024 | $6.79 | $6.90 (1.62%) | $6.97 | $6.79 | 426,865 | $211.55 M |
| 07/16/2024 | $6.59 | $6.86 (4.1%) | $6.86 | $6.55 | 284,195 | $210.33 M |
| 07/15/2024 | $6.56 | $6.52 (-0.61%) | $6.66 | $6.46 | 460,143 | $199.90 M |
| 07/12/2024 | $6.54 | $6.49 (-0.76%) | $6.70 | $6.41 | 441,874 | $198.98 M |
| 07/11/2024 | $6.13 | $6.49 (5.87%) | $6.52 | $6.13 | 714,014 | $198.98 M |
| 07/10/2024 | $6.00 | $6.09 (1.5%) | $6.17 | $6.00 | 458,040 | $186.72 M |
| 07/09/2024 | $5.94 | $5.98 (0.67%) | $6.00 | $5.88 | 366,424 | $183.35 M |
| 07/08/2024 | $5.80 | $5.95 (2.59%) | $5.99 | $5.80 | 261,527 | $182.43 M |
| 07/05/2024 | $5.77 | $5.79 (0.35%) | $5.85 | $5.63 | 583,908 | $177.52 M |
| 07/03/2024 | $5.79 | $5.80 (0.17%) | $5.88 | $5.77 | 192,746 | $177.83 M |
| 07/02/2024 | $5.97 | $5.76 (-3.52%) | $5.97 | $5.76 | 420,252 | $176.60 M |
| 07/01/2024 | $6.21 | $5.96 (-4.03%) | $6.25 | $5.95 | 571,260 | $182.73 M |