5 DAY PERFORMANCE
-37.29%
1 MONTH PERFORMANCE
-26.21%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
+10.21%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
+49.71%
Vera Bradley Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.12 | $4.14 (0.49%) | $4.22 | $4.10 | 457.55 K | $114.92 M |
| 05/05/2026 | $4.13 | $4.11 (-0.48%) | $4.19 | $4.00 | 158.99 K | $114.92 M |
| 05/04/2026 | $4.13 | $4.10 (-0.73%) | $4.20 | $4.03 | 153.80 K | $114.64 M |
| 05/01/2026 | $4.11 | $4.13 (0.49%) | $4.39 | $4.11 | 369.51 K | $115.48 M |
| 04/30/2026 | $4.05 | $4.11 (1.48%) | $4.12 | $3.96 | 75.32 K | $114.92 M |
| 04/29/2026 | $4.13 | $4.05 (-1.94%) | $4.14 | $3.94 | 273.20 K | $113.24 M |
| 04/28/2026 | $4.04 | $4.13 (2.23%) | $4.34 | $4.04 | 289.70 K | $115.48 M |
| 04/27/2026 | $3.89 | $4.05 (4.11%) | $4.05 | $3.89 | 107.67 K | $113.24 M |
| 04/24/2026 | $4.03 | $3.94 (-2.23%) | $4.03 | $3.81 | 134.60 K | $110.17 M |
| 04/23/2026 | $4.26 | $3.99 (-6.34%) | $4.28 | $3.95 | 209.10 K | $111.56 M |
| 04/22/2026 | $4.17 | $4.26 (2.16%) | $4.30 | $4.11 | 193.97 K | $119.11 M |
| 04/21/2026 | $4.25 | $4.10 (-3.53%) | $4.30 | $4.08 | 169.00 K | $114.64 M |
| 04/20/2026 | $3.86 | $4.22 (9.33%) | $4.26 | $3.85 | 733.01 K | $118.00 M |
| 04/17/2026 | $3.78 | $3.86 (2.12%) | $3.91 | $3.69 | 160.12 K | $107.93 M |
| 04/16/2026 | $3.70 | $3.78 (2.16%) | $3.82 | $3.65 | 144.55 K | $105.69 M |
| 04/15/2026 | $3.73 | $3.70 (-0.8%) | $3.79 | $3.69 | 165.31 K | $103.46 M |
| 04/14/2026 | $3.89 | $3.75 (-3.6%) | $3.90 | $3.70 | 233.70 K | $104.85 M |
| 04/13/2026 | $3.88 | $3.89 (0.26%) | $4.02 | $3.82 | 251.85 K | $108.77 M |
| 04/10/2026 | $3.78 | $3.88 (2.65%) | $3.90 | $3.65 | 127.90 K | $108.49 M |
| 04/09/2026 | $3.70 | $3.75 (1.35%) | $3.81 | $3.67 | 200.80 K | $104.85 M |
| 04/08/2026 | $3.93 | $3.72 (-5.34%) | $3.93 | $3.59 | 176.61 K | $104.01 M |
| 04/07/2026 | $3.49 | $3.79 (8.6%) | $3.93 | $3.49 | 985.20 K | $105.97 M |
| 04/06/2026 | $3.39 | $3.51 (3.54%) | $3.62 | $3.34 | 662.72 K | $98.14 M |
| 04/02/2026 | $3.21 | $3.39 (5.61%) | $3.41 | $3.16 | 185.80 K | $94.79 M |
| 04/01/2026 | $3.16 | $3.23 (2.22%) | $3.27 | $3.10 | 129.20 K | $90.31 M |
| 03/31/2026 | $3.03 | $3.16 (4.29%) | $3.18 | $2.99 | 175.35 K | $88.36 M |
| 03/30/2026 | $3.18 | $3.02 (-5.03%) | $3.29 | $2.94 | 437.33 K | $84.44 M |
| 03/27/2026 | $3.44 | $3.21 (-6.69%) | $3.44 | $3.18 | 229.22 K | $89.75 M |
| 03/26/2026 | $3.41 | $3.48 (2.05%) | $3.55 | $3.40 | 163.83 K | $97.30 M |
| 03/25/2026 | $3.44 | $3.43 (-0.29%) | $3.50 | $3.35 | 183.00 K | $95.91 M |
| 03/24/2026 | $3.38 | $3.43 (1.48%) | $3.49 | $3.30 | 124.10 K | $95.91 M |
| 03/23/2026 | $3.36 | $3.40 (1.19%) | $3.46 | $3.28 | 138.80 K | $95.07 M |
| 03/20/2026 | $3.61 | $3.33 (-7.76%) | $3.61 | $3.26 | 309.53 K | $93.11 M |
| 03/19/2026 | $3.51 | $3.60 (2.56%) | $3.80 | $3.43 | 455.60 K | $100.66 M |
| 03/18/2026 | $3.23 | $3.53 (9.29%) | $3.58 | $3.15 | 391.50 K | $98.70 M |
| 03/17/2026 | $3.29 | $3.27 (-0.61%) | $3.40 | $3.13 | 393.70 K | $91.43 M |
| 03/16/2026 | $3.42 | $3.29 (-3.8%) | $3.49 | $3.18 | 607.70 K | $91.99 M |
| 03/13/2026 | $3.40 | $3.48 (2.35%) | $3.70 | $3.38 | 951.64 K | $97.30 M |
| 03/12/2026 | $2.99 | $3.38 (13.04%) | $3.60 | $2.97 | 4.59 M | $94.51 M |
| 03/11/2026 | $2.61 | $2.49 (-4.6%) | $2.65 | $2.45 | 479.14 K | $69.62 M |
| 03/10/2026 | $2.56 | $2.64 (3.13%) | $2.82 | $2.51 | 308.83 K | $73.82 M |
| 03/09/2026 | $2.61 | $2.59 (-0.77%) | $2.67 | $2.50 | 214.80 K | $72.42 M |
| 03/06/2026 | $2.59 | $2.66 (2.7%) | $2.70 | $2.57 | 192.50 K | $74.31 M |
| 03/05/2026 | $2.66 | $2.61 (-1.88%) | $2.70 | $2.59 | 175.72 K | $72.92 M |
| 03/04/2026 | $2.50 | $2.67 (6.8%) | $2.74 | $2.50 | 218.04 K | $74.59 M |
| 03/03/2026 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.44 | 222.10 K | $69.84 M |
| 03/02/2026 | $2.60 | $2.60 (0%) | $2.64 | $2.45 | 154.40 K | $72.64 M |
| 02/27/2026 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.62 | 56.00 K | $73.75 M |
| 02/26/2026 | $2.67 | $2.75 (3%) | $2.77 | $2.59 | 92.10 K | $76.83 M |
| 02/25/2026 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.65 | 65.20 K | $75.71 M |
| 02/24/2026 | $2.84 | $2.77 (-2.46%) | $2.88 | $2.74 | 76.31 K | $77.39 M |
| 02/23/2026 | $2.80 | $2.84 (1.43%) | $2.89 | $2.70 | 353.37 K | $79.34 M |
| 02/20/2026 | $2.81 | $2.84 (1.07%) | $2.90 | $2.78 | 227.74 K | $79.34 M |
| 02/19/2026 | $2.88 | $2.81 (-2.43%) | $2.90 | $2.72 | 104.80 K | $78.50 M |
| 02/18/2026 | $2.69 | $2.88 (7.06%) | $2.92 | $2.69 | 210.10 K | $80.46 M |
| 02/17/2026 | $2.68 | $2.70 (0.75%) | $2.75 | $2.54 | 153.91 K | $75.43 M |
| 02/13/2026 | $2.60 | $2.68 (3.08%) | $2.77 | $2.56 | 197.34 K | $74.87 M |
| 02/12/2026 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.58 | 178.81 K | $72.64 M |
| 02/11/2026 | $2.63 | $2.72 (3.42%) | $2.75 | $2.60 | 158.55 K | $75.99 M |
| 02/10/2026 | $2.60 | $2.61 (0.38%) | $2.65 | $2.55 | 98.35 K | $72.92 M |
| 02/09/2026 | $2.54 | $2.58 (1.57%) | $2.63 | $2.52 | 95.54 K | $72.08 M |
| 02/06/2026 | $2.57 | $2.53 (-1.56%) | $2.63 | $2.52 | 78.55 K | $70.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
