NasdaqGS - Nasdaq Real Time Price USD

Vera Bradley, Inc. (VRA)

Compare
5.39 -0.14 (-2.62%)
As of 1:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 5.51 5.51 5.38 5.39 5.39 46,960
Oct 16, 2024 5.62 5.65 5.52 5.53 5.53 205,100
Oct 15, 2024 5.53 5.67 5.52 5.57 5.57 436,200
Oct 14, 2024 5.25 5.68 5.21 5.58 5.58 340,600
Oct 11, 2024 5.16 5.26 5.15 5.18 5.18 246,900
Oct 10, 2024 5.03 5.15 4.96 5.14 5.14 1,147,600
Oct 9, 2024 5.08 5.16 5.05 5.09 5.09 144,800
Oct 8, 2024 5.09 5.10 4.99 5.09 5.09 186,900
Oct 7, 2024 5.15 5.15 5.01 5.08 5.08 133,300
Oct 4, 2024 5.16 5.25 5.12 5.15 5.15 377,300
Oct 3, 2024 4.98 5.14 4.87 5.10 5.10 227,500
Oct 2, 2024 5.02 5.14 4.99 5.02 5.02 361,600
Oct 1, 2024 5.45 5.45 4.97 5.04 5.04 777,300
Sep 30, 2024 5.52 5.58 5.40 5.46 5.46 345,100
Sep 27, 2024 5.46 5.62 5.44 5.53 5.53 346,800
Sep 26, 2024 5.37 5.47 5.37 5.43 5.43 363,300
Sep 25, 2024 5.44 5.44 5.22 5.32 5.32 505,000
Sep 24, 2024 5.45 5.50 5.32 5.40 5.40 432,400
Sep 23, 2024 5.39 5.44 5.32 5.41 5.41 449,900
Sep 20, 2024 5.37 5.42 5.32 5.38 5.38 768,900
Sep 19, 2024 5.46 5.50 5.31 5.41 5.41 397,000
Sep 18, 2024 5.10 5.38 5.10 5.31 5.31 576,100
Sep 17, 2024 4.93 5.15 4.87 5.09 5.09 910,700
Sep 16, 2024 4.89 4.95 4.82 4.91 4.91 529,000
Sep 13, 2024 5.00 5.06 4.86 4.89 4.89 673,300
Sep 12, 2024 4.76 4.96 4.68 4.95 4.95 726,800
Sep 11, 2024 4.51 4.82 4.38 4.75 4.75 2,413,600
Sep 10, 2024 5.17 5.19 4.89 4.98 4.98 1,083,100
Sep 9, 2024 5.28 5.34 5.12 5.17 5.17 1,076,000
Sep 6, 2024 5.26 5.45 5.23 5.28 5.28 608,700
Sep 5, 2024 5.35 5.45 5.26 5.31 5.31 885,400
Sep 4, 2024 5.50 5.59 5.31 5.33 5.33 606,800
Sep 3, 2024 5.65 5.74 5.45 5.50 5.50 437,200
Aug 30, 2024 5.84 5.89 5.67 5.83 5.83 486,000
Aug 29, 2024 5.72 5.85 5.63 5.80 5.80 318,700
Aug 28, 2024 5.71 5.73 5.64 5.67 5.67 324,300
Aug 27, 2024 5.80 5.88 5.62 5.73 5.73 480,600
Aug 26, 2024 6.02 6.03 5.80 5.82 5.82 334,500
Aug 23, 2024 5.97 6.25 5.97 5.98 5.98 410,500
Aug 22, 2024 5.99 5.99 5.84 5.90 5.90 337,600
Aug 21, 2024 5.93 6.10 5.88 5.98 5.98 475,200
Aug 20, 2024 5.96 6.08 5.78 5.85 5.85 774,500
Aug 19, 2024 6.34 6.38 5.99 6.01 6.01 582,200
Aug 16, 2024 6.25 6.35 6.21 6.29 6.29 221,800
Aug 15, 2024 6.19 6.29 6.10 6.25 6.25 197,200
Aug 14, 2024 6.16 6.20 5.96 5.99 5.99 188,100
Aug 13, 2024 6.01 6.16 5.93 6.14 6.14 205,800
Aug 12, 2024 6.08 6.08 5.87 5.95 5.95 217,700
Aug 9, 2024 6.05 6.11 5.99 6.07 6.07 194,800
Aug 8, 2024 5.90 6.07 5.90 6.07 6.07 242,700
Aug 7, 2024 5.98 6.00 5.76 5.80 5.80 235,800
Aug 6, 2024 5.81 5.94 5.71 5.93 5.93 257,300
Aug 5, 2024 5.50 5.85 5.45 5.80 5.80 464,700
Aug 2, 2024 6.48 6.48 5.89 6.08 6.08 542,100
Aug 1, 2024 6.85 6.95 6.36 6.55 6.55 680,900
Jul 31, 2024 6.80 6.99 6.73 6.88 6.88 240,100
Jul 30, 2024 6.75 6.79 6.68 6.73 6.73 178,800
Jul 29, 2024 6.87 6.90 6.67 6.75 6.75 194,600
Jul 26, 2024 6.75 6.96 6.74 6.86 6.86 611,800
Jul 25, 2024 6.59 6.76 6.50 6.65 6.65 176,300
Jul 24, 2024 6.68 6.79 6.50 6.57 6.57 395,000
Jul 23, 2024 6.70 6.83 6.67 6.73 6.73 193,700
Jul 22, 2024 6.57 6.78 6.48 6.75 6.75 285,800
Jul 19, 2024 6.73 6.74 6.51 6.53 6.53 352,000
Jul 18, 2024 6.90 6.97 6.63 6.71 6.71 274,500
Jul 17, 2024 6.79 6.97 6.79 6.90 6.90 426,900
Jul 16, 2024 6.59 6.86 6.55 6.86 6.86 284,200
Jul 15, 2024 6.56 6.66 6.46 6.52 6.52 460,100
Jul 12, 2024 6.54 6.70 6.41 6.49 6.49 441,900
Jul 11, 2024 6.13 6.52 6.13 6.49 6.49 713,500
Jul 10, 2024 6.00 6.17 6.00 6.09 6.09 458,000
Jul 9, 2024 5.94 6.00 5.88 5.98 5.98 366,400
Jul 8, 2024 5.80 5.99 5.80 5.95 5.95 261,500
Jul 5, 2024 5.77 5.85 5.63 5.79 5.79 583,900
Jul 3, 2024 5.79 5.88 5.77 5.80 5.80 192,700
Jul 2, 2024 5.97 5.97 5.76 5.76 5.76 420,300
Jul 1, 2024 6.21 6.25 5.95 5.96 5.96 571,200
Jun 28, 2024 6.12 6.27 6.04 6.26 6.26 637,000
Jun 27, 2024 6.17 6.34 6.05 6.11 6.11 528,900
Jun 26, 2024 5.95 6.12 5.88 6.10 6.10 467,100
Jun 25, 2024 5.90 6.16 5.87 5.98 5.98 495,300
Jun 24, 2024 5.84 5.94 5.66 5.92 5.92 559,700
Jun 21, 2024 5.96 5.96 5.73 5.84 5.84 472,600
Jun 20, 2024 6.00 6.11 5.79 5.92 5.92 500,200
Jun 18, 2024 6.01 6.20 5.91 6.02 6.02 696,900
Jun 17, 2024 6.14 6.25 5.89 6.00 6.00 1,041,700
Jun 14, 2024 6.15 6.31 6.01 6.16 6.16 696,200
Jun 13, 2024 6.31 6.58 6.13 6.22 6.22 732,000
Jun 12, 2024 6.51 7.13 6.23 6.42 6.42 1,833,200
Jun 11, 2024 7.87 7.87 7.63 7.75 7.75 713,800
Jun 10, 2024 7.77 8.00 7.73 7.90 7.90 336,400
Jun 7, 2024 7.89 8.04 7.67 7.81 7.81 377,300
Jun 6, 2024 8.00 8.00 7.85 7.91 7.91 287,300
Jun 5, 2024 7.96 8.07 7.96 8.00 8.00 228,500
Jun 4, 2024 8.14 8.14 7.90 7.94 7.94 303,100
Jun 3, 2024 8.24 8.32 8.07 8.16 8.16 284,300
May 31, 2024 7.91 8.21 7.91 8.16 8.16 412,400
May 30, 2024 7.91 7.99 7.87 7.93 7.93 395,700
May 29, 2024 7.87 7.94 7.79 7.86 7.86 305,400
May 28, 2024 7.92 8.04 7.87 7.94 7.94 212,600
May 24, 2024 7.67 7.91 7.67 7.84 7.84 137,500
May 23, 2024 7.73 7.78 7.62 7.65 7.65 167,800
May 22, 2024 7.74 7.82 7.71 7.73 7.73 217,300
May 21, 2024 7.75 7.81 7.73 7.75 7.75 251,000
May 20, 2024 7.84 7.95 7.71 7.76 7.76 306,000
May 17, 2024 7.76 7.91 7.74 7.82 7.82 232,800
May 16, 2024 7.76 7.86 7.71 7.76 7.76 209,000
May 15, 2024 7.66 7.79 7.62 7.77 7.77 176,200
May 14, 2024 7.64 7.72 7.59 7.62 7.62 235,900
May 13, 2024 7.49 7.69 7.48 7.51 7.51 211,900
May 10, 2024 7.39 7.53 7.33 7.48 7.48 198,000
May 9, 2024 7.25 7.40 7.25 7.40 7.40 182,300
May 8, 2024 7.01 7.30 7.01 7.25 7.25 188,900
May 7, 2024 7.00 7.20 7.00 7.09 7.09 147,600
May 6, 2024 6.90 7.06 6.89 7.02 7.02 137,100
May 3, 2024 7.05 7.05 6.80 6.84 6.84 227,100
May 2, 2024 6.66 6.99 6.66 6.97 6.97 282,900
May 1, 2024 6.59 6.79 6.57 6.60 6.60 167,900
Apr 30, 2024 6.73 6.75 6.58 6.59 6.59 189,800
Apr 29, 2024 6.75 6.85 6.71 6.78 6.78 216,000
Apr 26, 2024 6.69 6.83 6.66 6.75 6.75 143,500
Apr 25, 2024 6.73 6.77 6.64 6.68 6.68 165,900
Apr 24, 2024 6.58 6.87 6.57 6.81 6.81 247,000
Apr 23, 2024 6.40 6.68 6.40 6.62 6.62 242,600
Apr 22, 2024 6.44 6.54 6.41 6.43 6.43 227,800
Apr 19, 2024 6.44 6.57 6.38 6.44 6.44 269,700
Apr 18, 2024 6.40 6.56 6.36 6.47 6.47 222,500
Apr 17, 2024 6.43 6.56 6.39 6.39 6.39 199,500
Apr 16, 2024 6.34 6.47 6.20 6.38 6.38 216,200
Apr 15, 2024 6.36 6.57 6.35 6.37 6.37 259,000
Apr 12, 2024 6.50 6.58 6.34 6.35 6.35 230,000
Apr 11, 2024 6.46 6.56 6.39 6.52 6.52 208,500
Apr 10, 2024 6.40 6.62 6.39 6.47 6.47 217,500
Apr 9, 2024 6.61 6.72 6.55 6.57 6.57 250,700
Apr 8, 2024 6.77 6.80 6.57 6.59 6.59 232,700
Apr 5, 2024 6.57 6.77 6.57 6.70 6.70 290,900
Apr 4, 2024 6.61 6.71 6.53 6.57 6.57 221,700
Apr 3, 2024 6.43 6.74 6.43 6.58 6.58 261,300
Apr 2, 2024 6.68 6.68 6.50 6.51 6.51 208,700
Apr 1, 2024 6.80 6.97 6.66 6.70 6.70 331,100
Mar 28, 2024 6.50 6.92 6.46 6.80 6.80 441,500
Mar 27, 2024 6.37 6.50 6.37 6.49 6.49 257,800
Mar 26, 2024 6.48 6.49 6.35 6.37 6.37 231,900
Mar 25, 2024 6.33 6.57 6.33 6.41 6.41 356,800
Mar 22, 2024 6.36 6.40 6.20 6.29 6.29 319,800
Mar 21, 2024 6.49 6.57 6.30 6.36 6.36 293,600
Mar 20, 2024 6.21 6.51 6.21 6.49 6.49 364,000
Mar 19, 2024 6.15 6.37 6.15 6.24 6.24 408,100
Mar 18, 2024 6.38 6.40 6.13 6.14 6.14 541,800
Mar 15, 2024 6.40 6.61 6.40 6.41 6.41 508,600
Mar 14, 2024 6.10 6.52 5.98 6.41 6.41 481,600
Mar 13, 2024 6.50 7.15 5.87 6.16 6.16 1,341,500
Mar 12, 2024 7.16 7.25 7.11 7.11 7.11 385,200
Mar 11, 2024 7.38 7.38 7.17 7.17 7.17 252,300
Mar 8, 2024 7.42 7.54 7.31 7.36 7.36 292,600
Mar 7, 2024 7.58 7.64 7.40 7.40 7.40 243,700
Mar 6, 2024 7.74 7.79 7.55 7.55 7.55 220,500
Mar 5, 2024 7.76 7.83 7.70 7.71 7.71 243,900
Mar 4, 2024 7.85 7.91 7.72 7.80 7.80 297,900
Mar 1, 2024 7.80 7.87 7.74 7.81 7.81 353,100
Feb 29, 2024 7.89 7.91 7.72 7.80 7.80 193,400
Feb 28, 2024 7.80 7.80 7.68 7.78 7.78 182,700
Feb 27, 2024 7.69 7.91 7.68 7.79 7.79 449,300
Feb 26, 2024 7.46 7.65 7.38 7.62 7.62 211,600
Feb 23, 2024 7.29 7.53 7.27 7.47 7.47 261,900
Feb 22, 2024 7.41 7.46 7.27 7.29 7.29 204,900
Feb 21, 2024 7.51 7.58 7.34 7.40 7.40 160,300
Feb 20, 2024 7.64 7.74 7.50 7.50 7.50 182,400
Feb 16, 2024 7.82 7.87 7.70 7.75 7.75 201,600
Feb 15, 2024 7.74 7.98 7.71 7.87 7.87 323,900
Feb 14, 2024 7.70 7.74 7.60 7.69 7.69 148,000
Feb 13, 2024 7.72 7.76 7.58 7.61 7.61 255,300
Feb 12, 2024 7.95 8.14 7.95 7.96 7.96 287,700
Feb 9, 2024 7.91 8.02 7.83 7.92 7.92 346,900
Feb 8, 2024 7.65 8.05 7.61 7.90 7.90 289,300
Feb 7, 2024 7.67 7.69 7.58 7.62 7.62 183,200
Feb 6, 2024 7.60 7.76 7.58 7.65 7.65 153,700
Feb 5, 2024 7.80 7.81 7.55 7.63 7.63 175,000
Feb 2, 2024 7.81 8.00 7.68 7.84 7.84 242,000
Feb 1, 2024 7.71 7.89 7.59 7.87 7.87 364,500
Jan 31, 2024 7.89 7.90 7.61 7.68 7.68 294,000
Jan 30, 2024 7.81 7.91 7.76 7.90 7.90 187,800
Jan 29, 2024 7.80 7.83 7.70 7.82 7.82 169,600
Jan 26, 2024 7.77 7.85 7.69 7.80 7.80 180,400
Jan 25, 2024 7.70 7.81 7.67 7.79 7.79 170,800
Jan 24, 2024 7.72 7.77 7.51 7.60 7.60 219,700
Jan 23, 2024 7.80 7.85 7.64 7.68 7.68 185,700
Jan 22, 2024 7.45 7.74 7.44 7.73 7.73 218,100
Jan 19, 2024 7.49 7.49 7.21 7.45 7.45 381,600
Jan 18, 2024 7.48 7.53 7.12 7.46 7.46 680,300
Jan 17, 2024 7.11 7.51 7.11 7.44 7.44 488,700
Jan 16, 2024 7.03 7.18 6.98 7.16 7.16 560,900
Jan 12, 2024 7.20 7.27 6.99 7.08 7.08 355,100
Jan 11, 2024 7.17 7.17 6.99 7.14 7.14 330,100
Jan 10, 2024 7.25 7.44 7.12 7.17 7.17 649,300
Jan 9, 2024 7.28 7.28 7.14 7.25 7.25 358,700
Jan 8, 2024 7.10 7.42 7.09 7.35 7.35 288,300
Jan 5, 2024 7.22 7.31 6.89 7.09 7.09 491,200
Jan 4, 2024 7.51 7.53 7.21 7.24 7.24 454,500
Jan 3, 2024 7.44 7.62 7.41 7.50 7.50 377,800
Jan 2, 2024 7.63 7.66 7.36 7.49 7.49 384,900
Dec 29, 2023 7.70 7.75 7.65 7.70 7.70 630,100
Dec 28, 2023 7.75 7.80 7.66 7.71 7.71 168,800
Dec 27, 2023 7.79 7.83 7.71 7.80 7.80 156,800
Dec 26, 2023 7.62 7.77 7.62 7.75 7.75 139,800
Dec 22, 2023 7.57 7.64 7.44 7.61 7.61 345,200
Dec 21, 2023 7.65 7.72 7.62 7.66 7.66 200,300
Dec 20, 2023 7.46 7.79 7.44 7.59 7.59 296,500
Dec 19, 2023 7.27 7.45 7.20 7.44 7.44 295,100
Dec 18, 2023 7.13 7.30 7.07 7.20 7.20 299,500
Dec 15, 2023 7.15 7.16 6.78 7.11 7.11 789,700
Dec 14, 2023 7.51 7.52 7.23 7.35 7.35 422,000
Dec 13, 2023 7.27 7.41 7.08 7.35 7.35 287,900
Dec 12, 2023 7.33 7.37 7.25 7.26 7.26 196,700
Dec 11, 2023 7.51 7.61 7.17 7.33 7.33 304,100
Dec 8, 2023 7.34 7.60 7.33 7.52 7.52 362,300
Dec 7, 2023 7.39 7.45 7.25 7.37 7.37 437,300
Dec 6, 2023 7.18 7.73 7.12 7.36 7.36 746,900
Dec 5, 2023 7.24 7.24 6.81 6.92 6.92 563,000
Dec 4, 2023 7.70 7.75 7.08 7.24 7.24 632,300
Dec 1, 2023 7.50 7.74 7.50 7.70 7.70 190,100
Nov 30, 2023 7.62 7.76 7.50 7.51 7.51 130,500
Nov 29, 2023 7.59 7.64 7.49 7.62 7.62 134,000
Nov 28, 2023 7.67 7.68 7.45 7.52 7.52 149,700
Nov 27, 2023 7.53 7.68 7.45 7.67 7.67 190,000
Nov 24, 2023 7.68 7.68 7.51 7.54 7.54 61,000
Nov 22, 2023 7.81 7.91 7.51 7.64 7.64 214,300
Nov 21, 2023 7.93 7.93 7.80 7.82 7.82 189,000
Nov 20, 2023 8.20 8.21 7.78 7.97 7.97 378,500
Nov 17, 2023 7.63 8.35 7.54 8.12 8.12 636,700
Nov 16, 2023 7.59 7.70 7.50 7.63 7.63 191,400
Nov 15, 2023 7.57 7.77 7.50 7.68 7.68 394,000
Nov 14, 2023 7.28 7.63 7.22 7.49 7.49 411,300
Nov 13, 2023 7.12 7.17 6.87 7.13 7.13 207,300
Nov 10, 2023 7.27 7.27 7.09 7.24 7.24 125,100
Nov 9, 2023 7.41 7.44 7.00 7.27 7.27 187,500
Nov 8, 2023 7.46 7.53 7.37 7.41 7.41 113,300
Nov 7, 2023 7.49 7.60 7.36 7.45 7.45 130,900
Nov 6, 2023 7.47 7.62 7.41 7.55 7.55 238,600
Nov 3, 2023 7.31 7.46 7.27 7.41 7.41 161,700
Nov 2, 2023 7.19 7.31 7.05 7.25 7.25 211,800
Nov 1, 2023 7.33 7.33 6.91 7.07 7.07 259,700
Oct 31, 2023 7.37 7.37 7.25 7.32 7.32 118,500
Oct 30, 2023 7.23 7.45 7.16 7.38 7.38 199,700
Oct 27, 2023 7.25 7.27 7.16 7.19 7.19 165,000
Oct 26, 2023 7.20 7.33 7.12 7.21 7.21 121,200
Oct 25, 2023 7.23 7.26 7.14 7.23 7.23 135,500
Oct 24, 2023 7.06 7.32 7.00 7.22 7.22 188,200
Oct 23, 2023 6.86 7.10 6.79 7.05 7.05 293,200
Oct 20, 2023 6.86 6.92 6.82 6.86 6.86 170,400
Oct 19, 2023 6.88 6.90 6.78 6.83 6.83 175,100
Oct 18, 2023 6.98 7.04 6.83 6.86 6.86 138,300
Oct 17, 2023 6.80 7.09 6.79 7.01 7.01 196,100

Related Tickers