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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	2.1	2.2	2.2	2.35	2.08	393,141
September 11, 2025	2.49	2.1	2.1	2.49	1.94	753,918
September 10, 2025	2.33	2.28	2.28	2.43	2.23	596,378
September 09, 2025	2.44	2.3	2.3	2.46	2.28	243,825
September 08, 2025	2.2	2.36	2.36	2.37	2.2	296,765
September 05, 2025	2.22	2.17	2.17	2.26	2.13	95,423
September 04, 2025	2.08	2.18	2.18	2.19	2.05	129,100
September 03, 2025	2.01	2.1	2.1	2.11	2.01	114,200
September 02, 2025	2.04	2.04	2.04	2.06	2.01	98,100
August 29, 2025	2.02	2.07	2.07	2.07	2	62,400
August 28, 2025	2.02	2.04	2.04	2.04	1.98	52,922
August 27, 2025	2.04	2.07	2.07	2.1	2.03	110,700
August 26, 2025	2	2.03	2.03	2.06	1.98	150,144
August 25, 2025	2.09	2.03	2.03	2.09	2	139,400
August 22, 2025	1.95	2.07	2.07	2.14	1.95	139,141
August 21, 2025	1.99	1.95	1.95	1.99	1.92	104,559
August 20, 2025	1.97	1.98	1.98	2	1.92	332,300
August 19, 2025	2.04	1.99	1.99	2.07	1.99	53,850
August 18, 2025	1.96	2.02	2.02	2.03	1.96	97,400
August 15, 2025	2.03	1.96	1.96	2.03	1.96	78,510
August 14, 2025	1.94	2.02	2.02	2.03	1.89	79,638
August 13, 2025	1.9	1.99	1.99	2.01	1.9	61,325
August 12, 2025	1.92	1.9	1.9	1.96	1.88	83,322
August 11, 2025	1.93	1.92	1.92	1.96	1.88	106,100
August 08, 2025	1.95	1.93	1.93	1.97	1.89	68,480
August 07, 2025	2.05	1.96	1.96	2.05	1.96	89,800
August 06, 2025	2.02	2.03	2.03	2.08	2.01	91,048
August 05, 2025	1.93	2.05	2.05	2.09	1.93	157,278
August 04, 2025	1.95	1.91	1.91	1.95	1.9	76,900
August 01, 2025	1.89	1.94	1.94	1.96	1.83	198,881
July 31, 2025	2.03	1.93	1.93	2.05	1.92	187,407
July 30, 2025	2.29	2.04	2.04	2.33	2.02	215,800
July 29, 2025	2.24	2.26	2.26	2.27	2.07	377,706
July 28, 2025	2.2	2.23	2.23	2.32	2.11	298,727
July 25, 2025	2.25	2.2	2.2	2.25	2.15	158,021
July 24, 2025	2.37	2.21	2.21	2.37	2.14	202,448
July 23, 2025	2.32	2.4	2.4	2.42	2.24	359,630
July 22, 2025	2.08	2.26	2.26	2.29	2.08	386,122
July 21, 2025	2.05	2.09	2.09	2.12	2.05	185,127
July 18, 2025	2.09	2.03	2.03	2.1	2.02	130,275
July 17, 2025	2.05	2.08	2.08	2.15	2.05	224,200
July 16, 2025	2.09	2.05	2.05	2.11	2.03	210,300
July 15, 2025	2.19	2.06	2.06	2.23	2.06	241,517
July 14, 2025	2.32	2.16	2.16	2.37	2.16	211,900
July 11, 2025	2.41	2.34	2.34	2.41	2.32	148,005

Vera Bradley, Inc. (VRA) NASDAQ