Vera Bradley, Inc. - VRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.81	2.84	2.84	2.9	2.78	227,739
February 19, 2026	2.88	2.81	2.81	2.9	2.72	104,768
February 18, 2026	2.69	2.88	2.88	2.92	2.69	210,100
February 17, 2026	2.68	2.7	2.7	2.75	2.54	153,912
February 13, 2026	2.6	2.68	2.68	2.77	2.56	197,335
February 12, 2026	2.75	2.6	2.6	2.75	2.58	178,812
February 11, 2026	2.63	2.72	2.72	2.75	2.6	158,554
February 10, 2026	2.6	2.61	2.61	2.65	2.55	98,350
February 09, 2026	2.54	2.58	2.58	2.63	2.52	95,537
February 06, 2026	2.57	2.53	2.53	2.63	2.52	78,552
February 05, 2026	2.7	2.57	2.57	2.7	2.54	354,466
February 04, 2026	2.65	2.75	2.75	2.8	2.61	263,117
February 03, 2026	2.57	2.63	2.63	2.66	2.49	179,336
February 02, 2026	2.4	2.54	2.54	2.6	2.39	233,422
January 30, 2026	2.35	2.4	2.4	2.44	2.33	165,100
January 29, 2026	2.36	2.33	2.33	2.4	2.26	343,200
January 28, 2026	2.39	2.36	2.36	2.39	2.26	231,379
January 27, 2026	2.35	2.36	2.36	2.44	2.34	203,800
January 26, 2026	2.45	2.39	2.39	2.46	2.32	385,300
January 23, 2026	2.55	2.5	2.5	2.57	2.41	348,613
January 22, 2026	2.63	2.61	2.61	2.76	2.55	250,341
January 21, 2026	2.61	2.64	2.64	2.69	2.59	170,826
January 20, 2026	2.76	2.63	2.63	2.8	2.58	405,616
January 16, 2026	2.84	2.84	2.84	2.87	2.75	360,743
January 15, 2026	2.88	2.84	2.84	2.92	2.82	271,503
January 14, 2026	3.11	2.92	2.92	3.13	2.82	476,200
January 13, 2026	3.08	3.11	3.11	3.17	3.05	256,737
January 12, 2026	3.07	3.12	3.12	3.18	3.02	298,607
January 09, 2026	3.15	3.07	3.07	3.2	2.95	467,100
January 08, 2026	3.2	3.15	3.15	3.25	3.01	666,348
January 07, 2026	2.94	3.2	3.2	3.21	2.94	856,077
January 06, 2026	2.84	2.91	2.92	3.02	2.8	861,838
January 05, 2026	2.6	2.85	2.85	2.88	2.54	695,421
January 02, 2026	2.42	2.58	2.58	2.59	2.37	551,515
December 31, 2025	2.23	2.42	2.42	2.44	2.23	421,341
December 30, 2025	2.15	2.2	2.2	2.22	2.1	282,503
December 29, 2025	2.2	2.16	2.16	2.23	2.13	304,800
December 26, 2025	2.3	2.28	2.28	2.3	2.25	137,246
December 24, 2025	2.31	2.32	2.32	2.33	2.27	109,337
December 23, 2025	2.34	2.31	2.31	2.38	2.25	329,446
December 22, 2025	2.37	2.38	2.38	2.5	2.34	333,291
December 19, 2025	2.31	2.35	2.35	2.38	2.2	787,606
December 18, 2025	2.22	2.32	2.32	2.53	2.22	1.32M
December 17, 2025	2.17	2.19	2.19	2.3	2.1	1.03M
December 16, 2025	2.07	2.17	2.17	2.27	2.06	2.72M
December 15, 2025	1.94	1.83	1.83	1.96	1.78	1.14M
December 12, 2025	1.77	1.95	1.95	2.06	1.77	1.77M
December 11, 2025	1.77	1.8	1.8	1.81	1.39	5.82M
December 10, 2025	2.18	2.15	2.15	2.21	2.05	1.32M
December 09, 2025	2.18	2.2	2.2	2.26	2.15	659,839
December 08, 2025	2.2	2.11	2.11	2.24	2.02	957,034
December 05, 2025	2.36	2.2	2.2	2.4	2.18	886,332
December 04, 2025	2.41	2.37	2.37	2.44	2.34	572,339
December 03, 2025	2.52	2.42	2.42	2.58	2.4	767,966
December 02, 2025	2.68	2.5	2.5	2.68	2.5	616,930
December 01, 2025	2.78	2.68	2.68	2.79	2.63	609,620
November 28, 2025	2.92	2.84	2.84	2.92	2.77	439,945
November 26, 2025	2.69	2.88	2.88	2.99	2.69	707,630
November 25, 2025	2.59	2.75	2.75	2.77	2.55	560,715
November 24, 2025	2.7	2.59	2.59	2.79	2.52	977,400

Vera Bradley, Inc. (VRA) NASDAQ