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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.61	2.68	2.68	2.8	2.56	1.69M
November 20, 2025	3.13	2.47	2.47	3.23	2.29	4.4M
November 19, 2025	2.99	3.01	3.01	3.41	2.83	10.13M
November 18, 2025	2.8	2.88	2.88	3.24	2.54	12.01M
November 17, 2025	2.59	2.45	2.45	2.61	2.39	199,800
November 14, 2025	2.57	2.61	2.61	2.7	2.51	197,400
November 13, 2025	2.72	2.64	2.64	2.75	2.56	272,921
November 12, 2025	2.47	2.71	2.71	2.79	2.47	483,400
November 11, 2025	2.36	2.45	2.45	2.58	2.35	195,700
November 10, 2025	2.38	2.35	2.35	2.41	2.34	96,200
November 07, 2025	2.35	2.35	2.35	2.39	2.28	200,039
November 06, 2025	2.45	2.35	2.35	2.45	2.35	95,000
November 05, 2025	2.34	2.45	2.45	2.46	2.3	128,335
November 04, 2025	2.38	2.34	2.34	2.4	2.33	90,316
November 03, 2025	2.35	2.4	2.4	2.45	2.3	88,743
October 31, 2025	2.28	2.35	2.35	2.52	2.28	312,159
October 30, 2025	2.42	2.25	2.25	2.47	2.22	176,791
October 29, 2025	2.55	2.45	2.45	2.59	2.34	255,175
October 28, 2025	2.2	2.57	2.57	2.83	2.17	2.13M
October 27, 2025	2.24	2.18	2.18	2.29	2.18	95,700
October 24, 2025	2.31	2.24	2.24	2.31	2.19	148,258
October 23, 2025	2.3	2.27	2.27	2.32	2.25	125,537
October 22, 2025	2.25	2.27	2.27	2.28	2.15	181,058
October 21, 2025	2.2	2.26	2.26	2.37	2.2	189,400
October 20, 2025	2.12	2.2	2.2	2.23	2.09	193,215
October 17, 2025	2.15	2.13	2.13	2.2	2.07	142,900
October 16, 2025	2.08	2.17	2.17	2.17	2.07	157,100
October 15, 2025	2.09	2.06	2.06	2.11	2.05	108,600
October 14, 2025	1.99	2.07	2.07	2.09	1.98	162,238
October 13, 2025	2.01	1.98	1.98	2.05	1.97	241,644
October 10, 2025	2.02	1.99	1.99	2.07	1.98	129,832
October 09, 2025	2.03	2.02	2.02	2.06	1.99	114,976
October 08, 2025	2.1	2.05	2.05	2.11	2.03	102,000
October 07, 2025	2.21	2.09	2.09	2.23	2.08	99,279
October 06, 2025	2.11	2.2	2.2	2.23	2.11	266,800
October 03, 2025	2.08	2.1	2.1	2.13	2.04	115,640
October 02, 2025	2.16	2.07	2.07	2.16	2.05	100,025
October 01, 2025	1.99	2.15	2.15	2.16	1.98	194,434
September 30, 2025	2.01	2.01	2.01	2.02	1.96	105,606
September 29, 2025	2.05	2.02	2.02	2.08	1.97	142,400
September 26, 2025	2.01	2.03	2.03	2.08	1.99	191,000
September 25, 2025	2.03	2.04	2.04	2.05	2	129,313
September 24, 2025	2.06	2.03	2.03	2.08	2.02	88,548
September 23, 2025	2.11	2.04	2.04	2.13	2.04	147,604
September 22, 2025	2	2.12	2.12	2.15	1.95	191,687
September 19, 2025	2.06	2	2	2.1	2	290,200
September 18, 2025	2.08	2.06	2.06	2.11	2.01	256,800
September 17, 2025	2.06	2.05	2.05	2.14	2.03	94,932
September 16, 2025	2.09	2.07	2.07	2.13	2.03	166,976
September 15, 2025	2.2	2.09	2.09	2.2	2.06	694,787

Vera Bradley, Inc. (VRA) NASDAQ