5 DAY PERFORMANCE
+24.03%
1 MONTH PERFORMANCE
+45.45%
3 MONTH PERFORMANCE
+53.11%
6 MONTH PERFORMANCE
+35.02%
YEAR-TO-DATE PERFORMANCE
+32.23%
1 YEAR PERFORMANCE
-16.88%
Vera Bradley Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $2.95 | $3.19 (8.15%) | $3.21 | $2.94 | 841.60 K | $87.02 M |
| 01/06/2026 | $2.82 | $2.91 (3.19%) | $3.02 | $2.80 | 863.79 K | $81.30 M |
| 01/05/2026 | $2.60 | $2.85 (9.62%) | $2.88 | $2.54 | 695.42 K | $79.62 M |
| 01/02/2026 | $2.42 | $2.58 (6.61%) | $2.59 | $2.37 | 551.52 K | $72.08 M |
| 12/31/2025 | $2.23 | $2.42 (8.52%) | $2.44 | $2.23 | 421.34 K | $67.61 M |
| 12/30/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.10 | 282.50 K | $61.46 M |
| 12/29/2025 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.13 | 304.80 K | $60.34 M |
| 12/26/2025 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.25 | 137.25 K | $63.70 M |
| 12/24/2025 | $2.31 | $2.32 (0.43%) | $2.33 | $2.27 | 109.34 K | $64.81 M |
| 12/23/2025 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.25 | 329.45 K | $64.53 M |
| 12/22/2025 | $2.37 | $2.38 (0.42%) | $2.50 | $2.34 | 333.29 K | $66.49 M |
| 12/19/2025 | $2.31 | $2.35 (1.73%) | $2.38 | $2.20 | 787.61 K | $65.65 M |
| 12/18/2025 | $2.22 | $2.32 (4.5%) | $2.53 | $2.22 | 1.32 M | $64.81 M |
| 12/17/2025 | $2.17 | $2.19 (0.92%) | $2.30 | $2.10 | 1.03 M | $61.18 M |
| 12/16/2025 | $2.07 | $2.17 (4.83%) | $2.27 | $2.06 | 2.72 M | $60.62 M |
| 12/15/2025 | $1.94 | $1.83 (-5.67%) | $1.96 | $1.78 | 1.14 M | $51.12 M |
| 12/12/2025 | $1.77 | $1.95 (10.17%) | $2.06 | $1.77 | 1.77 M | $54.48 M |
| 12/11/2025 | $1.77 | $1.80 (1.69%) | $1.81 | $1.39 | 5.82 M | $50.29 M |
| 12/10/2025 | $2.18 | $2.15 (-1.38%) | $2.21 | $2.05 | 1.32 M | $60.06 M |
| 12/09/2025 | $2.18 | $2.20 (0.92%) | $2.26 | $2.15 | 659.84 K | $61.46 M |
| 12/08/2025 | $2.20 | $2.11 (-4.09%) | $2.24 | $2.02 | 957.03 K | $58.95 M |
| 12/05/2025 | $2.36 | $2.20 (-6.78%) | $2.40 | $2.18 | 886.33 K | $61.46 M |
| 12/04/2025 | $2.41 | $2.37 (-1.66%) | $2.44 | $2.34 | 572.34 K | $66.21 M |
| 12/03/2025 | $2.52 | $2.42 (-3.97%) | $2.58 | $2.40 | 767.97 K | $67.60 M |
| 12/02/2025 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.50 | 616.93 K | $69.84 M |
| 12/01/2025 | $2.78 | $2.68 (-3.6%) | $2.79 | $2.63 | 609.62 K | $74.87 M |
| 11/28/2025 | $2.92 | $2.84 (-2.74%) | $2.92 | $2.77 | 439.95 K | $79.34 M |
| 11/26/2025 | $2.69 | $2.88 (7.06%) | $2.99 | $2.69 | 707.63 K | $80.45 M |
| 11/25/2025 | $2.59 | $2.75 (6.18%) | $2.77 | $2.55 | 560.72 K | $76.82 M |
| 11/24/2025 | $2.70 | $2.59 (-4.07%) | $2.79 | $2.52 | 977.40 K | $72.35 M |
| 11/21/2025 | $2.61 | $2.68 (2.68%) | $2.80 | $2.56 | 1.69 M | $74.87 M |
| 11/20/2025 | $3.13 | $2.47 (-21.09%) | $3.23 | $2.29 | 4.40 M | $69.00 M |
| 11/19/2025 | $2.99 | $3.01 (0.67%) | $3.41 | $2.83 | 10.21 M | $84.08 M |
| 11/18/2025 | $2.80 | $2.88 (2.86%) | $3.24 | $2.54 | 12.01 M | $80.45 M |
| 11/17/2025 | $2.59 | $2.45 (-5.41%) | $2.61 | $2.39 | 199.80 K | $68.44 M |
| 11/14/2025 | $2.57 | $2.61 (1.56%) | $2.70 | $2.51 | 197.40 K | $72.91 M |
| 11/13/2025 | $2.72 | $2.64 (-2.94%) | $2.75 | $2.55 | 323.00 K | $73.75 M |
| 11/12/2025 | $2.47 | $2.71 (9.72%) | $2.79 | $2.47 | 483.43 K | $75.70 M |
| 11/11/2025 | $2.36 | $2.45 (3.81%) | $2.58 | $2.35 | 195.71 K | $68.44 M |
| 11/10/2025 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.34 | 96.20 K | $65.65 M |
| 11/07/2025 | $2.35 | $2.35 (0%) | $2.39 | $2.28 | 200.04 K | $65.65 M |
| 11/06/2025 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.35 | 95.00 K | $65.65 M |
| 11/05/2025 | $2.34 | $2.45 (4.7%) | $2.46 | $2.30 | 128.34 K | $68.44 M |
| 11/04/2025 | $2.41 | $2.34 (-2.9%) | $2.41 | $2.33 | 90.33 K | $65.37 M |
| 11/03/2025 | $2.35 | $2.40 (2.13%) | $2.45 | $2.30 | 88.74 K | $67.04 M |
| 10/31/2025 | $2.28 | $2.35 (3.07%) | $2.52 | $2.28 | 312.16 K | $65.65 M |
| 10/30/2025 | $2.42 | $2.25 (-7.02%) | $2.47 | $2.22 | 176.86 K | $62.85 M |
| 10/29/2025 | $2.55 | $2.45 (-3.92%) | $2.59 | $2.32 | 256.43 K | $68.44 M |
| 10/28/2025 | $2.20 | $2.57 (16.82%) | $2.83 | $2.17 | 2.13 M | $71.79 M |
| 10/27/2025 | $2.24 | $2.18 (-2.68%) | $2.29 | $2.18 | 95.70 K | $60.90 M |
| 10/24/2025 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.19 | 148.30 K | $62.57 M |
| 10/23/2025 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.25 | 125.54 K | $63.41 M |
| 10/22/2025 | $2.25 | $2.27 (0.89%) | $2.28 | $2.15 | 181.06 K | $63.41 M |
| 10/21/2025 | $2.20 | $2.26 (2.73%) | $2.37 | $2.20 | 189.40 K | $63.13 M |
| 10/20/2025 | $2.12 | $2.20 (3.77%) | $2.23 | $2.09 | 193.22 K | $61.46 M |
| 10/17/2025 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.07 | 142.90 K | $59.50 M |
| 10/16/2025 | $2.08 | $2.17 (4.33%) | $2.17 | $2.07 | 157.10 K | $60.62 M |
| 10/15/2025 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.05 | 108.60 K | $57.55 M |
| 10/14/2025 | $1.99 | $2.07 (4.02%) | $2.09 | $1.98 | 162.24 K | $57.83 M |
| 10/13/2025 | $2.01 | $1.98 (-1.49%) | $2.05 | $1.97 | 241.64 K | $55.31 M |
| 10/10/2025 | $2.02 | $1.99 (-1.49%) | $2.07 | $1.98 | 129.83 K | $55.59 M |
| 10/09/2025 | $2.03 | $2.02 (-0.49%) | $2.06 | $1.99 | 114.98 K | $56.43 M |
| 10/08/2025 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.03 | 102.00 K | $57.27 M |
| 10/07/2025 | $2.21 | $2.09 (-5.43%) | $2.23 | $2.08 | 99.28 K | $58.38 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.
