Vera Bradley, Inc. (VRA)
NASDAQ: VRA · Real-Time Price · USD
2.090
+0.220 (11.76%)
At close: May 12, 2025, 4:00 PM
2.090
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Vera Bradley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.95 | 2.18 | 1.95 | 2.10 | - | 12.30% | 235,246 |
| May 9, 2025 | 1.94 | 1.97 | 1.86 | 1.87 | 1.87 | -4.59% | 82,746 |
| May 8, 2025 | 1.90 | 2.04 | 1.87 | 1.96 | 1.96 | 4.26% | 128,076 |
| May 7, 2025 | 1.74 | 1.90 | 1.72 | 1.88 | 1.88 | 8.67% | 207,065 |
| May 6, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -6.49% | 125,636 |
| May 5, 2025 | 1.97 | 2.00 | 1.85 | 1.85 | 1.85 | -6.57% | 134,139 |
| May 2, 2025 | 1.94 | 1.99 | 1.88 | 1.98 | 1.98 | 4.21% | 80,116 |
| May 1, 2025 | 1.95 | 1.98 | 1.86 | 1.90 | 1.90 | -2.56% | 185,818 |
| Apr 30, 2025 | 1.90 | 1.97 | 1.82 | 1.95 | 1.95 | - | 171,711 |
| Apr 29, 2025 | 1.90 | 1.97 | 1.88 | 1.95 | 1.95 | 1.04% | 131,720 |
| Apr 28, 2025 | 1.96 | 2.00 | 1.89 | 1.93 | 1.93 | -0.52% | 139,456 |
| Apr 25, 2025 | 2.07 | 2.07 | 1.89 | 1.94 | 1.94 | -6.28% | 233,486 |
| Apr 24, 2025 | 1.99 | 2.09 | 1.97 | 2.07 | 2.07 | 3.50% | 177,694 |
| Apr 23, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | 7.24% | 264,317 |
| Apr 22, 2025 | 1.89 | 1.92 | 1.84 | 1.87 | 1.87 | 0.81% | 222,059 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.73 | 1.85 | 1.85 | -4.15% | 164,232 |
| Apr 17, 2025 | 1.80 | 1.95 | 1.80 | 1.93 | 1.93 | 7.22% | 315,191 |
| Apr 16, 2025 | 1.82 | 1.92 | 1.73 | 1.80 | 1.80 | -1.10% | 451,361 |
| Apr 15, 2025 | 1.95 | 1.99 | 1.78 | 1.82 | 1.82 | -7.61% | 361,225 |
| Apr 14, 2025 | 2.15 | 2.15 | 1.91 | 1.97 | 1.97 | -6.41% | 329,768 |
| Apr 11, 2025 | 2.08 | 2.12 | 2.01 | 2.11 | 2.11 | -0.24% | 130,866 |
| Apr 10, 2025 | 2.14 | 2.15 | 1.99 | 2.11 | 2.11 | -5.80% | 164,844 |
| Apr 9, 2025 | 1.98 | 2.26 | 1.96 | 2.24 | 2.24 | 13.13% | 285,974 |
| Apr 8, 2025 | 2.24 | 2.24 | 1.92 | 1.98 | 1.98 | -7.04% | 223,065 |
| Apr 7, 2025 | 2.04 | 2.25 | 2.00 | 2.13 | 2.13 | -0.23% | 351,709 |
| Apr 4, 2025 | 2.00 | 2.15 | 1.89 | 2.14 | 2.14 | 4.15% | 285,560 |
| Apr 3, 2025 | 2.20 | 2.20 | 2.03 | 2.05 | 2.05 | -10.68% | 256,243 |
| Apr 2, 2025 | 2.22 | 2.31 | 2.22 | 2.30 | 2.30 | 2.00% | 112,482 |
| Apr 1, 2025 | 2.26 | 2.33 | 2.22 | 2.25 | 2.25 | - | 191,352 |
| Mar 31, 2025 | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | -2.60% | 181,025 |
| Mar 28, 2025 | 2.38 | 2.38 | 2.22 | 2.31 | 2.31 | -3.75% | 224,364 |
| Mar 27, 2025 | 2.26 | 2.43 | 2.26 | 2.40 | 2.40 | 6.67% | 186,764 |
| Mar 26, 2025 | 2.33 | 2.33 | 2.22 | 2.25 | 2.25 | -2.60% | 157,694 |
| Mar 25, 2025 | 2.44 | 2.45 | 2.31 | 2.31 | 2.31 | -5.71% | 193,086 |
| Mar 24, 2025 | 2.43 | 2.49 | 2.37 | 2.45 | 2.45 | 3.38% | 84,659 |
| Mar 21, 2025 | 2.39 | 2.45 | 2.32 | 2.37 | 2.37 | -2.87% | 422,150 |
| Mar 20, 2025 | 2.49 | 2.58 | 2.37 | 2.44 | 2.44 | -3.56% | 190,675 |
| Mar 19, 2025 | 2.63 | 2.69 | 2.50 | 2.53 | 2.53 | -3.80% | 168,803 |
| Mar 18, 2025 | 2.70 | 2.80 | 2.59 | 2.63 | 2.63 | -4.01% | 264,951 |
| Mar 17, 2025 | 2.44 | 2.79 | 2.43 | 2.74 | 2.74 | 11.38% | 342,481 |
| Mar 14, 2025 | 2.58 | 2.59 | 2.32 | 2.46 | 2.46 | -3.53% | 470,264 |
| Mar 13, 2025 | 2.59 | 2.69 | 2.49 | 2.55 | 2.55 | -3.04% | 199,470 |
| Mar 12, 2025 | 2.18 | 2.67 | 2.15 | 2.63 | 2.63 | -3.13% | 625,937 |
| Mar 11, 2025 | 2.75 | 2.75 | 2.56 | 2.72 | 2.72 | -1.63% | 258,385 |
| Mar 10, 2025 | 3.16 | 3.26 | 2.73 | 2.76 | 2.76 | -13.48% | 396,875 |
| Mar 7, 2025 | 3.00 | 3.23 | 2.98 | 3.19 | 3.19 | 6.33% | 200,417 |
| Mar 6, 2025 | 2.83 | 3.05 | 2.79 | 3.00 | 3.00 | 5.26% | 329,681 |
| Mar 5, 2025 | 2.81 | 2.90 | 2.70 | 2.85 | 2.85 | 1.60% | 310,337 |
| Mar 4, 2025 | 2.83 | 2.85 | 2.68 | 2.81 | 2.81 | -2.60% | 256,307 |
| Mar 3, 2025 | 3.31 | 3.32 | 2.88 | 2.88 | 2.88 | -12.20% | 243,233 |