Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.570	2.629	2.522	2.530	78,552	-0.04(-1.56%)
Feb 05, 2026	2.700	2.700	2.535	2.570	353,566	-0.18(-6.55%)
Feb 04, 2026	2.650	2.800	2.610	2.750	263,069	+0.12(+4.56%)
Feb 03, 2026	2.570	2.655	2.485	2.630	179,336	+0.09(+3.54%)
Feb 02, 2026	2.400	2.595	2.390	2.540	231,922	+0.14(+5.83%)
Jan 30, 2026	2.350	2.440	2.330	2.400	165,095	+0.07(+3.00%)
Jan 29, 2026	2.360	2.400	2.260	2.330	343,195	-0.03(-1.27%)
Jan 28, 2026	2.390	2.390	2.255	2.360	234,443	+0.00(+0.21%)
Jan 27, 2026	2.350	2.445	2.340	2.355	203,753	-0.04(-1.46%)
Jan 26, 2026	2.450	2.460	2.315	2.390	385,292	-0.11(-4.40%)
Jan 23, 2026	2.550	2.570	2.410	2.500	348,613	-0.11(-4.21%)
Jan 22, 2026	2.630	2.760	2.550	2.610	250,341	-0.03(-1.14%)
Jan 21, 2026	2.610	2.691	2.585	2.640	170,817	+0.01(+0.38%)
Jan 20, 2026	2.760	2.800	2.580	2.630	405,616	-0.21(-7.39%)
Jan 16, 2026	2.840	2.865	2.750	2.840	360,743	+0.00(+0.00%)
Jan 15, 2026	2.880	2.915	2.815	2.840	271,476	-0.08(-2.74%)
Jan 14, 2026	3.110	3.132	2.820	2.920	476,157	-0.19(-6.11%)
Jan 13, 2026	3.080	3.170	3.045	3.110	256,712	-0.01(-0.32%)
Jan 12, 2026	3.070	3.178	3.020	3.120	298,604	+0.05(+1.63%)
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%)

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