Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	3.150	3.200	2.950	3.070	467,098	-0.08(-2.54%)
Jan 08, 2026	3.200	3.250	3.011	3.150	666,394	-0.05(-1.56%)
Jan 07, 2026	2.940	3.210	2.940	3.200	855,772	+0.29(+9.97%)
Jan 06, 2026	2.820	3.020	2.800	2.910	863,579	+0.06(+2.11%)
Jan 05, 2026	2.600	2.880	2.540	2.850	695,385	+0.27(+10.47%)
Jan 02, 2026	2.420	2.590	2.365	2.580	551,515	+0.16(+6.61%)
Dec 31, 2025	2.230	2.440	2.230	2.420	421,341	+0.22(+10.00%)
Dec 30, 2025	2.150	2.217	2.100	2.200	282,022	+0.04(+1.85%)
Dec 29, 2025	2.200	2.230	2.135	2.160	304,775	-0.12(-5.26%)
Dec 26, 2025	2.300	2.300	2.250	2.280	137,246	-0.04(-1.72%)
Dec 24, 2025	2.310	2.330	2.265	2.320	109,337	+0.01(+0.43%)
Dec 23, 2025	2.340	2.380	2.250	2.310	329,443	-0.07(-2.94%)
Dec 22, 2025	2.370	2.495	2.340	2.380	333,261	+0.03(+1.28%)
Dec 19, 2025	2.310	2.375	2.200	2.350	787,606	+0.03(+1.29%)
Dec 18, 2025	2.220	2.530	2.220	2.320	1,323,816	+0.13(+5.94%)
Dec 17, 2025	2.170	2.300	2.100	2.190	1,026,059	+0.02(+0.92%)
Dec 16, 2025	2.070	2.265	2.060	2.170	2,719,025	+0.34(+18.58%)
Dec 15, 2025	1.940	1.960	1.780	1.830	1,123,935	-0.12(-6.15%)
Dec 12, 2025	1.770	2.060	1.770	1.950	1,768,528	+0.15(+8.33%)
Dec 11, 2025	1.770	1.810	1.390	1.800	5,808,541	-0.35(-16.28%)
Dec 10, 2025	2.180	2.210	2.050	2.150	1,317,275	-0.05(-2.27%)
Dec 09, 2025	2.180	2.260	2.150	2.200	654,535	+0.09(+4.27%)
Dec 08, 2025	2.200	2.240	2.020	2.110	956,944	-0.09(-4.09%)
Dec 05, 2025	2.360	2.400	2.180	2.200	886,332	-0.17(-7.17%)
Dec 04, 2025	2.410	2.445	2.340	2.370	572,289	-0.05(-2.07%)
Dec 03, 2025	2.520	2.580	2.400	2.420	767,713	-0.08(-3.20%)
Dec 02, 2025	2.680	2.680	2.500	2.500	611,574	-0.18(-6.72%)
Dec 01, 2025	2.780	2.792	2.630	2.680	609,502	-0.16(-5.63%)
Nov 28, 2025	2.920	2.920	2.770	2.840	439,945	-0.04(-1.39%)
Nov 26, 2025	2.690	2.988	2.688	2.880	707,630	+0.13(+4.73%)
Nov 25, 2025	2.590	2.770	2.552	2.750	559,892	+0.16(+6.18%)
Nov 24, 2025	2.700	2.788	2.525	2.590	976,407	-0.09(-3.36%)
Nov 21, 2025	2.610	2.800	2.560	2.680	1,692,863	+0.21(+8.50%)
Nov 20, 2025	3.130	3.225	2.290	2.470	4,390,499	-0.54(-17.94%)
Nov 19, 2025	2.990	3.407	2.830	3.010	10,186,072	+0.13(+4.51%)
Nov 18, 2025	2.800	3.240	2.540	2.880	11,820,392	+0.43(+17.55%)
Nov 17, 2025	2.590	2.605	2.390	2.450	199,784	-0.16(-6.13%)
Nov 14, 2025	2.570	2.700	2.510	2.610	197,388	-0.03(-1.14%)
Nov 13, 2025	2.720	2.750	2.550	2.640	322,961	-0.07(-2.58%)
Nov 12, 2025	2.470	2.790	2.470	2.710	483,429	+0.26(+10.61%)
Nov 11, 2025	2.360	2.580	2.350	2.450	195,709	+0.10(+4.26%)
Nov 10, 2025	2.380	2.410	2.340	2.350	96,194	+0.00(+0.00%)
Nov 07, 2025	2.350	2.390	2.280	2.350	200,039	+0.00(+0.00%)
Nov 06, 2025	2.450	2.453	2.349	2.350	94,978	-0.10(-4.08%)
Nov 05, 2025	2.340	2.455	2.300	2.450	128,335	+0.11(+4.70%)
Nov 04, 2025	2.410	2.410	2.330	2.340	90,331	-0.06(-2.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Vera Bradley, Inc. - Common Stock (NQ:VRA)

Historical Prices

Starting at $3.75/week.

Subscribe Today