5 DAY PERFORMANCE
-31.30%
1 MONTH PERFORMANCE
-23.15%
3 MONTH PERFORMANCE
-22.22%
6 MONTH PERFORMANCE
+8.82%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
+20.47%
Vera Bradley Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.86 | $3.72 (-3.63%) | $3.90 | $3.68 | 171.13 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 |
| 05/06/2026 | $4.12 | $4.14 (0.49%) | $4.22 | $4.10 | 472.10 K | $115.76 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 |
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.
