Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vera Bradley (NQ: VRA )

5.530 +0.100 (+1.84%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 5.370 5.470 5.370 5.430 363,312 +0.11(+2.07%)
Sep 25, 2024 5.440 5.440 5.220 5.320 505,026 -0.08(-1.48%)
Sep 24, 2024 5.450 5.500 5.315 5.400 432,410 -0.01(-0.18%)
Sep 23, 2024 5.390 5.440 5.320 5.410 449,934 +0.03(+0.56%)
Sep 20, 2024 5.370 5.415 5.320 5.380 768,950 -0.03(-0.55%)
Sep 19, 2024 5.460 5.500 5.305 5.410 396,963 +0.11(+1.98%)
Sep 18, 2024 5.100 5.380 5.100 5.305 576,079 +0.21(+4.22%)
Sep 17, 2024 4.930 5.150 4.870 5.090 910,670 +0.18(+3.67%)
Sep 16, 2024 4.890 4.950 4.820 4.910 528,982 +0.02(+0.41%)
Sep 13, 2024 5.000 5.060 4.855 4.890 673,345 -0.06(-1.21%)
Sep 12, 2024 4.760 4.960 4.680 4.950 726,841 +0.20(+4.21%)
Sep 11, 2024 4.510 4.820 4.380 4.750 2,413,248 -0.23(-4.62%)
Sep 10, 2024 5.170 5.185 4.890 4.980 1,073,116 -0.19(-3.68%)
Sep 09, 2024 5.280 5.340 5.124 5.170 1,076,049 -0.11(-2.08%)
Sep 06, 2024 5.260 5.450 5.225 5.280 608,681 -0.03(-0.56%)
Sep 05, 2024 5.350 5.445 5.255 5.310 885,408 -0.02(-0.38%)
Sep 04, 2024 5.500 5.590 5.305 5.330 606,847 -0.17(-3.09%)
Sep 03, 2024 5.650 5.740 5.450 5.500 437,199 -0.33(-5.66%)
Aug 30, 2024 5.840 5.890 5.665 5.830 486,029 +0.03(+0.52%)
Aug 29, 2024 5.720 5.850 5.630 5.800 318,677 +0.13(+2.29%)
Aug 28, 2024 5.710 5.730 5.640 5.670 324,301 -0.06(-1.05%)
Aug 27, 2024 5.800 5.880 5.620 5.730 480,645 -0.09(-1.55%)
Aug 26, 2024 6.020 6.030 5.795 5.820 334,467 -0.16(-2.68%)
Aug 23, 2024 5.970 6.250 5.970 5.980 410,493 +0.09(+1.44%)
Aug 22, 2024 5.990 5.990 5.835 5.895 337,616 -0.09(-1.42%)
Aug 21, 2024 5.930 6.100 5.880 5.980 475,259 +0.13(+2.22%)
Aug 20, 2024 5.960 6.080 5.780 5.850 774,519 -0.16(-2.66%)
Aug 19, 2024 6.340 6.375 5.990 6.010 582,293 -0.28(-4.45%)
Aug 16, 2024 6.250 6.345 6.210 6.290 221,806 +0.04(+0.64%)
Aug 15, 2024 6.190 6.285 6.100 6.250 197,226 +0.26(+4.34%)
Aug 14, 2024 6.160 6.200 5.960 5.990 188,054 -0.15(-2.44%)
Aug 13, 2024 6.010 6.160 5.930 6.140 205,804 +0.19(+3.19%)
Aug 12, 2024 6.080 6.080 5.865 5.950 217,709 -0.12(-1.98%)
Aug 09, 2024 6.050 6.110 5.990 6.070 194,817 +0.00(+0.00%)
Aug 08, 2024 5.900 6.070 5.900 6.070 242,683 +0.27(+4.66%)
Aug 07, 2024 5.980 5.995 5.760 5.800 235,750 -0.13(-2.19%)
Aug 06, 2024 5.810 5.940 5.710 5.930 257,258 +0.13(+2.24%)
Aug 05, 2024 5.500 5.850 5.450 5.800 464,726 -0.28(-4.61%)
Aug 02, 2024 6.480 6.480 5.885 6.080 542,117 -0.47(-7.18%)
Aug 01, 2024 6.850 6.950 6.364 6.550 680,935 -0.33(-4.80%)
Jul 31, 2024 6.800 6.985 6.725 6.880 240,088 +0.15(+2.23%)
Jul 30, 2024 6.750 6.790 6.680 6.730 178,822 -0.02(-0.30%)
Jul 29, 2024 6.870 6.900 6.670 6.750 194,630 -0.11(-1.60%)
Jul 26, 2024 6.750 6.960 6.740 6.860 611,812 +0.22(+3.24%)
Jul 25, 2024 6.590 6.760 6.500 6.645 176,608 +0.07(+1.14%)
Jul 24, 2024 6.680 6.790 6.495 6.570 395,045 -0.16(-2.38%)
Jul 23, 2024 6.700 6.830 6.670 6.730 193,731 -0.02(-0.30%)
Jul 22, 2024 6.570 6.775 6.480 6.750 285,805 +0.22(+3.37%)
Jul 19, 2024 6.730 6.740 6.510 6.530 352,005 -0.17(-2.61%)
Jul 18, 2024 6.900 6.970 6.630 6.705 274,523 -0.20(-2.83%)
Jul 17, 2024 6.790 6.965 6.790 6.900 426,865 +0.04(+0.58%)
Jul 16, 2024 6.590 6.860 6.550 6.860 284,195 +0.34(+5.21%)
Jul 15, 2024 6.560 6.660 6.460 6.520 460,143 +0.03(+0.46%)
Jul 12, 2024 6.540 6.700 6.410 6.490 441,874 +0.00(+0.00%)
Jul 11, 2024 6.130 6.520 6.130 6.490 713,514 +0.40(+6.57%)
Jul 10, 2024 6.000 6.170 6.000 6.090 458,040 +0.11(+1.84%)
Jul 09, 2024 5.940 5.995 5.875 5.980 366,424 +0.03(+0.50%)
Jul 08, 2024 5.800 5.985 5.800 5.950 261,527 +0.16(+2.76%)
Jul 05, 2024 5.770 5.846 5.625 5.790 583,908 -0.01(-0.17%)
Jul 03, 2024 5.790 5.875 5.770 5.800 192,746 +0.04(+0.69%)
Jul 02, 2024 5.970 5.970 5.760 5.760 420,252 -0.20(-3.36%)
Jul 01, 2024 6.210 6.250 5.945 5.960 571,221 -0.30(-4.79%)
Jun 28, 2024 6.120 6.270 6.040 6.260 637,041 +0.15(+2.45%)
Jun 27, 2024 6.170 6.340 6.050 6.110 528,889 +0.01(+0.16%)
Jun 26, 2024 5.950 6.120 5.880 6.100 467,141 +0.12(+2.01%)
Jun 25, 2024 5.900 6.160 5.870 5.980 495,285 +0.06(+1.01%)
Jun 24, 2024 5.840 5.935 5.660 5.920 559,701 +0.08(+1.37%)
Jun 21, 2024 5.960 5.960 5.730 5.840 472,556 -0.08(-1.35%)
Jun 20, 2024 6.000 6.110 5.790 5.920 500,190 -0.10(-1.66%)
Jun 18, 2024 6.010 6.200 5.905 6.020 696,866 +0.02(+0.33%)
Jun 17, 2024 6.140 6.250 5.885 6.000 1,041,747 -0.16(-2.60%)
Jun 14, 2024 6.150 6.305 6.005 6.160 696,233 -0.06(-0.96%)
Jun 13, 2024 6.310 6.580 6.134 6.220 731,979 -0.20(-3.12%)
Jun 12, 2024 6.510 7.130 6.230 6.420 1,832,187 -1.33(-17.16%)
Jun 11, 2024 7.870 7.870 7.630 7.750 712,553 -0.15(-1.90%)
Jun 10, 2024 7.770 7.995 7.730 7.900 336,412 +0.09(+1.15%)
Jun 07, 2024 7.890 8.035 7.670 7.810 377,265 -0.10(-1.26%)
Jun 06, 2024 8.000 8.000 7.845 7.910 287,306 -0.09(-1.12%)
Jun 05, 2024 7.960 8.069 7.960 8.000 228,496 +0.06(+0.76%)
Jun 04, 2024 8.140 8.140 7.900 7.940 303,051 -0.22(-2.70%)
Jun 03, 2024 8.240 8.325 8.070 8.160 284,282 +0.00(+0.00%)
May 31, 2024 7.910 8.210 7.910 8.160 412,448 +0.23(+2.90%)
May 30, 2024 7.910 7.990 7.870 7.930 395,705 +0.07(+0.89%)
May 29, 2024 7.870 7.935 7.790 7.860 305,377 -0.08(-1.01%)
May 28, 2024 7.920 8.040 7.865 7.940 212,615 +0.10(+1.28%)
May 24, 2024 7.670 7.905 7.670 7.840 137,520 +0.19(+2.48%)
May 23, 2024 7.730 7.780 7.620 7.650 167,763 -0.08(-1.03%)
May 22, 2024 7.740 7.820 7.710 7.730 217,290 -0.02(-0.26%)
May 21, 2024 7.750 7.810 7.730 7.750 251,020 -0.01(-0.13%)
May 20, 2024 7.840 7.950 7.705 7.760 306,048 -0.06(-0.77%)
May 17, 2024 7.760 7.912 7.740 7.820 232,846 +0.06(+0.77%)
May 16, 2024 7.760 7.860 7.710 7.760 208,970 -0.01(-0.13%)
May 15, 2024 7.660 7.785 7.620 7.770 176,159 +0.15(+1.97%)
May 14, 2024 7.640 7.715 7.585 7.620 235,859 +0.11(+1.46%)
May 13, 2024 7.490 7.690 7.480 7.510 211,935 +0.03(+0.40%)
May 10, 2024 7.390 7.530 7.325 7.480 198,023 +0.08(+1.08%)
May 09, 2024 7.250 7.400 7.250 7.400 182,340 +0.15(+2.07%)
May 08, 2024 7.010 7.300 7.010 7.250 188,895 +0.16(+2.26%)
May 07, 2024 7.000 7.200 7.000 7.090 147,626 +0.07(+1.00%)
May 06, 2024 6.900 7.060 6.890 7.020 137,103 +0.18(+2.63%)
May 03, 2024 7.050 7.050 6.795 6.840 227,134 -0.13(-1.87%)
May 02, 2024 6.660 6.985 6.660 6.970 282,672 +0.37(+5.61%)
May 01, 2024 6.590 6.785 6.570 6.600 167,883 +0.01(+0.15%)
Apr 30, 2024 6.730 6.750 6.580 6.590 189,795 -0.19(-2.80%)
Apr 29, 2024 6.750 6.850 6.710 6.780 216,026 +0.04(+0.52%)
Apr 26, 2024 6.690 6.830 6.655 6.745 143,478 +0.07(+0.97%)
Apr 25, 2024 6.730 6.770 6.640 6.680 165,928 -0.13(-1.91%)
Apr 24, 2024 6.580 6.870 6.570 6.810 247,042 +0.19(+2.87%)
Apr 23, 2024 6.400 6.680 6.400 6.620 242,599 +0.19(+2.95%)
Apr 22, 2024 6.440 6.540 6.410 6.430 227,765 -0.01(-0.16%)
Apr 19, 2024 6.440 6.565 6.380 6.440 269,683 -0.03(-0.46%)
Apr 18, 2024 6.400 6.562 6.360 6.470 222,467 +0.08(+1.25%)
Apr 17, 2024 6.430 6.555 6.390 6.390 199,487 +0.01(+0.16%)
Apr 16, 2024 6.340 6.470 6.200 6.380 216,219 +0.01(+0.16%)
Apr 15, 2024 6.360 6.570 6.350 6.370 259,000 +0.02(+0.31%)
Apr 12, 2024 6.500 6.575 6.340 6.350 229,954 -0.17(-2.61%)
Apr 11, 2024 6.460 6.561 6.390 6.520 208,512 +0.05(+0.77%)
Apr 10, 2024 6.400 6.615 6.390 6.470 217,491 -0.10(-1.52%)
Apr 09, 2024 6.610 6.720 6.545 6.570 250,691 -0.02(-0.30%)
Apr 08, 2024 6.770 6.800 6.565 6.590 232,680 -0.11(-1.64%)
Apr 05, 2024 6.570 6.770 6.570 6.700 290,920 +0.13(+1.98%)
Apr 04, 2024 6.610 6.710 6.530 6.570 221,682 -0.01(-0.15%)
Apr 03, 2024 6.430 6.740 6.430 6.580 261,323 +0.07(+1.08%)
Apr 02, 2024 6.680 6.680 6.495 6.510 208,719 -0.19(-2.84%)
Apr 01, 2024 6.800 6.970 6.655 6.700 331,134 -0.10(-1.47%)
Mar 28, 2024 6.500 6.920 6.455 6.800 441,483 +0.31(+4.78%)
Mar 27, 2024 6.370 6.495 6.370 6.490 257,764 +0.12(+1.88%)
Mar 26, 2024 6.480 6.485 6.350 6.370 231,908 -0.04(-0.62%)
Mar 25, 2024 6.330 6.570 6.330 6.410 356,818 +0.12(+1.91%)
Mar 22, 2024 6.360 6.395 6.195 6.290 319,771 -0.07(-1.10%)
Mar 21, 2024 6.490 6.570 6.295 6.360 293,699 -0.13(-2.00%)
Mar 20, 2024 6.210 6.510 6.210 6.490 364,013 +0.25(+4.01%)
Mar 19, 2024 6.150 6.365 6.145 6.240 408,131 +0.10(+1.63%)
Mar 18, 2024 6.380 6.400 6.125 6.140 541,971 -0.27(-4.21%)
Mar 15, 2024 6.400 6.610 6.400 6.410 508,586 +0.00(+0.00%)
Mar 14, 2024 6.100 6.515 5.980 6.410 481,560 +0.25(+4.06%)
Mar 13, 2024 6.500 7.150 5.870 6.160 1,340,505 -0.95(-13.36%)
Mar 12, 2024 7.160 7.250 7.110 7.110 385,168 -0.06(-0.84%)
Mar 11, 2024 7.380 7.380 7.170 7.170 252,288 -0.19(-2.58%)
Mar 08, 2024 7.420 7.540 7.310 7.360 292,615 -0.04(-0.54%)
Mar 07, 2024 7.580 7.640 7.400 7.400 243,698 -0.15(-1.99%)
Mar 06, 2024 7.740 7.790 7.545 7.550 220,547 -0.16(-2.08%)
Mar 05, 2024 7.760 7.830 7.700 7.710 243,902 -0.09(-1.15%)
Mar 04, 2024 7.850 7.905 7.715 7.800 297,899 -0.01(-0.13%)
Mar 01, 2024 7.800 7.870 7.740 7.810 353,099 +0.01(+0.13%)
Feb 29, 2024 7.890 7.905 7.720 7.800 193,413 +0.02(+0.26%)
Feb 28, 2024 7.800 7.800 7.680 7.780 182,714 -0.01(-0.13%)
Feb 27, 2024 7.690 7.911 7.680 7.790 450,529 +0.17(+2.23%)
Feb 26, 2024 7.460 7.650 7.375 7.620 211,620 +0.15(+2.01%)
Feb 23, 2024 7.290 7.530 7.270 7.470 261,895 +0.18(+2.47%)
Feb 22, 2024 7.410 7.455 7.270 7.290 204,932 -0.11(-1.49%)
Feb 21, 2024 7.510 7.575 7.340 7.400 160,348 -0.10(-1.33%)
Feb 20, 2024 7.640 7.735 7.495 7.500 182,445 -0.25(-3.23%)
Feb 16, 2024 7.820 7.870 7.700 7.750 201,638 -0.12(-1.52%)
Feb 15, 2024 7.740 7.980 7.710 7.870 326,930 +0.18(+2.34%)
Feb 14, 2024 7.700 7.740 7.600 7.690 148,034 +0.08(+1.05%)
Feb 13, 2024 7.720 7.760 7.580 7.610 255,269 -0.35(-4.40%)
Feb 12, 2024 7.950 8.135 7.950 7.960 287,665 +0.04(+0.51%)
Feb 09, 2024 7.910 8.020 7.825 7.920 346,865 +0.02(+0.25%)
Feb 08, 2024 7.650 8.050 7.610 7.900 289,337 +0.28(+3.67%)
Feb 07, 2024 7.670 7.690 7.580 7.620 183,161 -0.03(-0.39%)
Feb 06, 2024 7.600 7.755 7.580 7.650 153,702 +0.02(+0.26%)
Feb 05, 2024 7.800 7.810 7.550 7.630 174,964 -0.21(-2.68%)
Feb 02, 2024 7.810 8.000 7.680 7.840 241,979 -0.03(-0.38%)
Feb 01, 2024 7.710 7.890 7.590 7.870 364,527 +0.19(+2.47%)
Jan 31, 2024 7.890 7.900 7.610 7.680 293,956 -0.22(-2.78%)
Jan 30, 2024 7.810 7.905 7.760 7.900 187,810 +0.08(+1.02%)
Jan 29, 2024 7.800 7.830 7.695 7.820 169,629 +0.02(+0.26%)
Jan 26, 2024 7.770 7.850 7.690 7.800 180,442 +0.01(+0.13%)
Jan 25, 2024 7.700 7.805 7.670 7.790 170,833 +0.19(+2.50%)
Jan 24, 2024 7.720 7.770 7.510 7.600 219,689 -0.08(-1.04%)
Jan 23, 2024 7.800 7.845 7.635 7.680 185,680 -0.05(-0.65%)
Jan 22, 2024 7.450 7.740 7.440 7.730 218,129 +0.28(+3.76%)
Jan 19, 2024 7.490 7.490 7.210 7.450 381,566 -0.01(-0.13%)
Jan 18, 2024 7.480 7.530 7.120 7.460 680,289 +0.02(+0.27%)
Jan 17, 2024 7.110 7.505 7.110 7.440 488,713 +0.28(+3.91%)
Jan 16, 2024 7.030 7.180 6.980 7.160 560,899 +0.08(+1.13%)
Jan 12, 2024 7.200 7.265 6.990 7.080 355,056 -0.06(-0.84%)
Jan 11, 2024 7.170 7.170 6.990 7.140 330,082 -0.03(-0.42%)
Jan 10, 2024 7.250 7.440 7.120 7.170 649,333 -0.08(-1.10%)
Jan 09, 2024 7.280 7.280 7.140 7.250 358,659 -0.10(-1.36%)
Jan 08, 2024 7.100 7.420 7.090 7.350 288,316 +0.26(+3.67%)
Jan 05, 2024 7.220 7.310 6.893 7.090 491,179 -0.15(-2.07%)
Jan 04, 2024 7.510 7.530 7.210 7.240 454,508 -0.26(-3.47%)
Jan 03, 2024 7.440 7.620 7.410 7.500 377,827 +0.01(+0.13%)
Jan 02, 2024 7.630 7.660 7.360 7.490 384,934 -0.21(-2.73%)
Dec 29, 2023 7.700 7.745 7.645 7.700 630,125 -0.01(-0.13%)
Dec 28, 2023 7.750 7.800 7.660 7.710 168,803 -0.09(-1.15%)
Dec 27, 2023 7.790 7.830 7.705 7.800 156,795 +0.05(+0.65%)
Dec 26, 2023 7.620 7.770 7.620 7.750 139,773 +0.14(+1.84%)
Dec 22, 2023 7.570 7.635 7.440 7.610 345,157 -0.05(-0.65%)
Dec 21, 2023 7.650 7.720 7.620 7.660 200,325 +0.07(+0.92%)
Dec 20, 2023 7.460 7.790 7.440 7.590 296,457 +0.15(+2.02%)
Dec 19, 2023 7.270 7.445 7.200 7.440 295,145 +0.24(+3.33%)
Dec 18, 2023 7.130 7.300 7.070 7.200 299,505 +0.09(+1.27%)
Dec 15, 2023 7.150 7.160 6.780 7.110 789,716 -0.24(-3.27%)
Dec 14, 2023 7.510 7.520 7.230 7.350 421,955 +0.00(+0.00%)
Dec 13, 2023 7.270 7.410 7.080 7.350 287,470 +0.09(+1.24%)
Dec 12, 2023 7.330 7.370 7.250 7.260 196,725 -0.07(-0.95%)
Dec 11, 2023 7.510 7.612 7.170 7.330 304,116 -0.19(-2.53%)
Dec 08, 2023 7.340 7.600 7.330 7.520 362,251 +0.15(+2.04%)
Dec 07, 2023 7.390 7.450 7.245 7.370 437,299 +0.01(+0.14%)
Dec 06, 2023 7.180 7.730 7.120 7.360 746,919 +0.44(+6.36%)
Dec 05, 2023 7.240 7.240 6.805 6.920 563,082 -0.32(-4.42%)
Dec 04, 2023 7.700 7.750 7.075 7.240 630,512 -0.46(-5.97%)
Dec 01, 2023 7.500 7.740 7.500 7.700 190,140 +0.19(+2.53%)
Nov 30, 2023 7.620 7.760 7.500 7.510 130,500 -0.11(-1.44%)
Nov 29, 2023 7.590 7.640 7.490 7.620 133,981 +0.10(+1.33%)
Nov 28, 2023 7.670 7.680 7.450 7.520 149,689 -0.15(-1.96%)
Nov 27, 2023 7.530 7.676 7.450 7.670 190,020 +0.13(+1.72%)
Nov 24, 2023 7.680 7.680 7.510 7.540 61,024 -0.10(-1.31%)
Nov 22, 2023 7.810 7.910 7.505 7.640 214,326 -0.18(-2.30%)
Nov 21, 2023 7.930 7.930 7.805 7.820 189,021 -0.15(-1.88%)
Nov 20, 2023 8.200 8.210 7.780 7.970 378,477 -0.15(-1.85%)
Nov 17, 2023 7.630 8.350 7.540 8.120 636,785 +0.49(+6.42%)
Nov 16, 2023 7.590 7.695 7.500 7.630 191,402 -0.05(-0.65%)
Nov 15, 2023 7.570 7.770 7.500 7.680 393,963 +0.19(+2.54%)
Nov 14, 2023 7.280 7.630 7.220 7.490 411,334 +0.36(+5.05%)
Nov 13, 2023 7.120 7.165 6.870 7.130 207,293 -0.11(-1.52%)
Nov 10, 2023 7.270 7.270 7.090 7.240 125,112 -0.03(-0.41%)
Nov 09, 2023 7.410 7.440 7.000 7.270 187,539 -0.14(-1.89%)
Nov 08, 2023 7.460 7.525 7.365 7.410 113,272 -0.04(-0.54%)
Nov 07, 2023 7.490 7.598 7.355 7.450 130,948 -0.10(-1.32%)
Nov 06, 2023 7.470 7.620 7.405 7.550 238,642 +0.14(+1.89%)
Nov 03, 2023 7.310 7.460 7.270 7.410 161,659 +0.16(+2.21%)
Nov 02, 2023 7.190 7.305 7.050 7.250 211,764 +0.18(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.