5 DAY PERFORMANCE
-24.05%
1 MONTH PERFORMANCE
-32.55%
3 MONTH PERFORMANCE
-37.44%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
+32.14%
Vera Bradley Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.45 | $3.38 (-2.03%) | $3.55 | $3.38 | 161.91 K | $95.05 M |
| 08/05/2026 | $3.50 | $3.49 (-0.29%) | $3.60 | $3.44 | 251.61 K | $98.14 M |
| 08/04/2026 | $3.55 | $3.48 (-1.97%) | $3.58 | $3.47 | 96.75 K | $97.86 M |
| 08/03/2026 | $3.44 | $3.49 (1.45%) | $3.61 | $3.44 | 117.72 K | $98.14 M |
| 07/31/2026 | $3.47 | $3.41 (-1.73%) | $3.52 | $3.34 | 259.21 K | $95.89 M |
| 07/30/2026 | $3.47 | $3.49 (0.58%) | $3.51 | $3.45 | 46.63 K | $98.14 M |
| 07/29/2026 | $3.66 | $3.47 (-5.19%) | $3.69 | $3.42 | 184.42 K | $97.58 M |
| 07/28/2026 | $3.74 | $3.66 (-2.14%) | $3.75 | $3.65 | 79.02 K | $102.92 M |
| 07/27/2026 | $3.70 | $3.74 (1.08%) | $3.79 | $3.70 | 60.60 K | $105.17 M |
| 07/24/2026 | $3.67 | $3.69 (0.54%) | $3.81 | $3.65 | 42.05 K | $103.77 M |
| 07/23/2026 | $3.78 | $3.68 (-2.65%) | $3.78 | $3.67 | 60.40 K | $103.49 M |
| 07/22/2026 | $3.78 | $3.85 (1.85%) | $3.88 | $3.78 | 90.62 K | $108.27 M |
| 07/21/2026 | $3.74 | $3.81 (1.87%) | $3.84 | $3.74 | 68.00 K | $107.14 M |
| 07/20/2026 | $3.75 | $3.72 (-0.8%) | $3.79 | $3.65 | 99.90 K | $104.61 M |
| 07/17/2026 | $3.83 | $3.75 (-2.09%) | $3.87 | $3.74 | 86.10 K | $105.45 M |
| 07/16/2026 | $4.00 | $3.83 (-4.25%) | $4.05 | $3.83 | 120.84 K | $107.70 M |
| 07/15/2026 | $3.79 | $4.01 (5.8%) | $4.03 | $3.78 | 163.00 K | $112.77 M |
| 07/14/2026 | $3.80 | $3.79 (-0.26%) | $3.86 | $3.75 | 127.53 K | $106.58 M |
| 07/13/2026 | $4.07 | $3.80 (-6.63%) | $4.16 | $3.80 | 150.65 K | $106.86 M |
| 07/10/2026 | $3.86 | $4.03 (4.4%) | $4.07 | $3.85 | 156.90 K | $113.33 M |
| 07/09/2026 | $3.87 | $3.83 (-1.03%) | $3.87 | $3.80 | 75.20 K | $107.70 M |
| 07/08/2026 | $3.84 | $3.84 (0%) | $3.88 | $3.75 | 136.64 K | $107.98 M |
| 07/07/2026 | $3.81 | $3.84 (0.79%) | $3.87 | $3.80 | 140.24 K | $107.98 M |
| 07/06/2026 | $3.89 | $3.81 (-2.06%) | $4.00 | $3.81 | 111.71 K | $107.14 M |
| 07/02/2026 | $3.93 | $3.91 (-0.51%) | $4.08 | $3.83 | 135.70 K | $109.95 M |
| 07/01/2026 | $3.93 | $3.88 (-1.27%) | $4.01 | $3.85 | 271.70 K | $109.11 M |
| 06/30/2026 | $3.98 | $3.89 (-2.26%) | $4.00 | $3.75 | 186.94 K | $109.39 M |
| 06/29/2026 | $3.95 | $3.98 (0.76%) | $4.04 | $3.83 | 166.30 K | $111.92 M |
| 06/26/2026 | $3.84 | $3.95 (2.86%) | $4.08 | $3.83 | 426.32 K | $111.08 M |
| 06/25/2026 | $3.84 | $3.84 (0%) | $3.89 | $3.80 | 133.82 K | $107.98 M |
| 06/24/2026 | $3.84 | $3.86 (0.52%) | $3.89 | $3.82 | 111.71 K | $108.55 M |
| 06/23/2026 | $3.73 | $3.84 (2.95%) | $3.86 | $3.70 | 112.28 K | $107.98 M |
| 06/22/2026 | $3.86 | $3.72 (-3.63%) | $3.90 | $3.68 | 171.14 K | $104.61 M |
| 06/18/2026 | $3.82 | $3.90 (2.09%) | $4.07 | $3.73 | 281.42 K | $109.67 M |
| 06/17/2026 | $4.00 | $3.77 (-5.75%) | $4.34 | $3.75 | 1.17 M | $106.02 M |
| 06/16/2026 | $3.74 | $3.59 (-4.01%) | $3.86 | $3.54 | 493.11 K | $100.95 M |
| 06/15/2026 | $3.81 | $3.69 (-3.15%) | $3.84 | $3.59 | 238.92 K | $103.77 M |
| 06/12/2026 | $3.51 | $3.79 (7.98%) | $4.33 | $3.49 | 1.83 M | $106.58 M |
| 06/11/2026 | $3.54 | $3.46 (-2.26%) | $3.73 | $3.16 | 9.33 M | $97.30 M |
| 06/10/2026 | $3.32 | $3.18 (-4.22%) | $3.37 | $3.13 | 211.14 K | $89.42 M |
| 06/09/2026 | $3.29 | $3.30 (0.3%) | $3.38 | $3.21 | 74.20 K | $92.80 M |
| 06/08/2026 | $3.11 | $3.30 (6.11%) | $3.36 | $3.03 | 157.69 K | $92.80 M |
| 06/05/2026 | $3.25 | $3.08 (-5.23%) | $3.25 | $3.06 | 79.40 K | $86.12 M |
| 06/04/2026 | $3.29 | $3.32 (0.91%) | $3.36 | $3.24 | 70.73 K | $92.83 M |
| 06/03/2026 | $3.37 | $3.31 (-1.78%) | $3.37 | $3.25 | 83.60 K | $92.55 M |
| 06/02/2026 | $3.13 | $3.36 (7.35%) | $3.41 | $3.13 | 131.32 K | $93.95 M |
| 06/01/2026 | $3.30 | $3.17 (-3.94%) | $3.30 | $3.00 | 264.81 K | $88.64 M |
| 05/29/2026 | $3.43 | $3.31 (-3.5%) | $3.43 | $3.27 | 74.90 K | $92.55 M |
| 05/28/2026 | $3.35 | $3.42 (2.09%) | $3.47 | $3.31 | 77.32 K | $95.63 M |
| 05/27/2026 | $3.43 | $3.30 (-3.79%) | $3.50 | $3.25 | 104.51 K | $92.27 M |
| 05/26/2026 | $3.40 | $3.43 (0.88%) | $3.48 | $3.31 | 66.69 K | $95.91 M |
| 05/22/2026 | $3.45 | $3.37 (-2.32%) | $3.51 | $3.36 | 69.82 K | $94.23 M |
| 05/21/2026 | $3.29 | $3.45 (4.86%) | $3.47 | $3.22 | 125.95 K | $96.47 M |
| 05/20/2026 | $3.24 | $3.30 (1.85%) | $3.30 | $3.13 | 66.63 K | $92.27 M |
| 05/19/2026 | $3.37 | $3.24 (-3.86%) | $3.37 | $3.21 | 143.50 K | $90.59 M |
| 05/18/2026 | $3.21 | $3.44 (7.17%) | $3.48 | $3.21 | 203.90 K | $96.19 M |
| 05/15/2026 | $3.36 | $3.25 (-3.27%) | $3.36 | $3.22 | 61.91 K | $90.87 M |
| 05/14/2026 | $3.35 | $3.41 (1.79%) | $3.45 | $3.30 | 88.90 K | $95.35 M |
| 05/13/2026 | $3.45 | $3.36 (-2.61%) | $3.46 | $3.30 | 198.10 K | $93.95 M |
| 05/12/2026 | $3.99 | $3.49 (-12.53%) | $3.99 | $3.44 | 250.40 K | $97.58 M |
| 05/11/2026 | $4.14 | $4.00 (-3.38%) | $4.17 | $3.99 | 196.90 K | $111.84 M |
| 05/08/2026 | $4.18 | $4.14 (-0.96%) | $4.29 | $4.08 | 189.90 K | $115.76 M |
| 05/07/2026 | $4.20 | $4.14 (-1.43%) | $4.34 | $4.12 | 155.01 K | $115.76 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.
