5 DAY PERFORMANCE
-60.76%
1 MONTH PERFORMANCE
-48.41%
3 MONTH PERFORMANCE
-25.79%
6 MONTH PERFORMANCE
-36.98%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
+5.71%
Vera Bradley Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.54 | $7.17 (-4.91%) | $7.72 | $7.14 | 304.72 K | |
| 11/04/2026 | $7.07 | $7.53 (6.51%) | $7.53 | $7.07 | 524.33 K | $214.95 M |
| 11/03/2026 | $6.62 | $7.00 (5.74%) | $7.13 | $6.62 | 580.37 K | $199.82 M |
| 11/02/2026 | $6.60 | $6.62 (0.3%) | $6.92 | $6.50 | 480.20 K | $188.97 M |
| 10/30/2026 | $6.56 | $6.60 (0.61%) | $6.75 | $6.30 | 485.92 K | $188.40 M |
| 10/29/2026 | $6.37 | $6.64 (4.24%) | $6.75 | $6.37 | 578.89 K | $189.55 M |
| 10/28/2026 | $6.10 | $6.38 (4.59%) | $6.42 | $5.98 | 469.73 K | $182.12 M |
| 10/27/2026 | $5.92 | $6.08 (2.7%) | $6.15 | $5.83 | 424.13 K | $173.56 M |
| 10/26/2026 | $5.94 | $5.95 (0.17%) | $6.07 | $5.87 | 418.81 K | $169.85 M |
| 10/23/2026 | $6.10 | $5.94 (-2.62%) | $6.15 | $5.82 | 386.02 K | $169.56 M |
| 10/22/2026 | $6.07 | $6.12 (0.82%) | $6.43 | $6.00 | 502.74 K | $174.70 M |
| 10/21/2026 | $6.02 | $6.07 (0.83%) | $6.12 | $5.91 | 340.50 K | $173.27 M |
| 10/20/2026 | $5.81 | $6.02 (3.61%) | $6.07 | $5.70 | 445.60 K | $171.85 M |
| 10/19/2026 | $5.83 | $5.84 (0.17%) | $5.96 | $5.78 | 444.10 K | $166.71 M |
| 10/16/2026 | $6.01 | $5.85 (-2.66%) | $6.19 | $5.80 | 524.40 K | $166.99 M |
| 10/15/2026 | $5.69 | $5.99 (5.27%) | $6.02 | $5.69 | 550.15 K | $170.99 M |
| 10/14/2026 | $5.70 | $5.63 (-1.23%) | $5.80 | $5.50 | 486.32 K | $160.71 M |
| 10/13/2026 | $5.48 | $5.78 (5.47%) | $5.93 | $5.39 | 740.48 K | $165.00 M |
| 10/12/2026 | $5.15 | $5.46 (6.02%) | $5.53 | $5.12 | 696.60 K | $155.86 M |
| 10/09/2026 | $5.08 | $5.14 (1.18%) | $5.32 | $5.01 | 406.24 K | $146.73 M |
| 10/08/2026 | $5.14 | $5.08 (-1.17%) | $5.32 | $4.98 | 929.46 K | $145.01 M |
| 10/07/2026 | $4.99 | $4.98 (-0.2%) | $5.03 | $4.83 | 178.61 K | $142.16 M |
| 10/06/2026 | $5.04 | $5.08 (0.79%) | $5.22 | $4.85 | 551.33 K | $145.01 M |
| 10/05/2026 | $5.16 | $5.02 (-2.71%) | $5.19 | $4.93 | 413.02 K | $143.30 M |
| 10/02/2026 | $5.04 | $5.11 (1.39%) | $5.14 | $4.85 | 450.24 K | $145.87 M |
| 10/01/2026 | $4.60 | $4.98 (8.26%) | $5.11 | $4.51 | 911.32 K | $142.16 M |
| 09/30/2026 | $4.30 | $4.62 (7.44%) | $4.69 | $4.26 | 393.81 K | $131.88 M |
| 09/29/2026 | $4.20 | $4.27 (1.67%) | $4.41 | $4.18 | 284.52 K | $121.89 M |
| 09/28/2026 | $4.02 | $4.15 (3.23%) | $4.19 | $4.02 | 322.91 K | $118.47 M |
| 09/25/2026 | $4.07 | $4.03 (-0.98%) | $4.10 | $4.00 | 298.01 K | $115.04 M |
| 09/24/2026 | $4.09 | $4.07 (-0.49%) | $4.20 | $4.01 | 276.90 K | $116.18 M |
| 09/23/2026 | $4.29 | $4.04 (-5.83%) | $4.29 | $4.00 | 253.10 K | $115.33 M |
| 09/22/2026 | $4.23 | $4.29 (1.42%) | $4.36 | $4.18 | 323.82 K | $122.46 M |
| 09/21/2026 | $4.37 | $4.16 (-4.81%) | $4.58 | $4.06 | 743.33 K | $118.75 M |
| 09/18/2026 | $4.27 | $4.25 (-0.47%) | $4.35 | $4.16 | 323.91 K | $121.32 M |
| 09/17/2026 | $4.14 | $4.25 (2.66%) | $4.27 | $3.97 | 584.29 K | $121.32 M |
| 09/16/2026 | $4.25 | $4.02 (-5.41%) | $4.54 | $4.00 | 2.68 M | $114.75 M |
| 09/15/2026 | $3.61 | $4.09 (13.3%) | $4.15 | $3.24 | 11.57 M | $116.75 M |
| 09/14/2026 | $3.21 | $3.04 (-5.3%) | $3.22 | $2.87 | 537.53 K | $86.78 M |
| 09/11/2026 | $3.10 | $3.14 (1.29%) | $3.15 | $3.10 | 58.20 K | $89.63 M |
| 09/10/2026 | $3.08 | $3.05 (-0.97%) | $3.25 | $3.04 | 217.11 K | $85.77 M |
| 09/09/2026 | $3.36 | $3.08 (-8.33%) | $3.36 | $3.04 | 167.30 K | $86.61 M |
| 09/08/2026 | $3.33 | $3.37 (1.2%) | $3.39 | $3.27 | 82.62 K | $94.77 M |
| 09/04/2026 | $3.27 | $3.35 (2.45%) | $3.37 | $3.25 | 89.92 K | $94.21 M |
| 09/03/2026 | $3.19 | $3.28 (2.82%) | $3.34 | $3.16 | 117.50 K | $92.24 M |
| 09/02/2026 | $3.25 | $3.18 (-2.15%) | $3.27 | $3.15 | 64.60 K | $89.42 M |
| 09/01/2026 | $3.38 | $3.19 (-5.62%) | $3.39 | $3.16 | 82.92 K | $89.71 M |
| 08/31/2026 | $3.33 | $3.40 (2.1%) | $3.43 | $3.22 | 105.10 K | $95.61 M |
| 08/28/2026 | $3.37 | $3.31 (-1.78%) | $3.40 | $3.30 | 30.00 K | $93.08 M |
| 08/27/2026 | $3.31 | $3.34 (0.91%) | $3.40 | $3.28 | 75.91 K | $93.92 M |
| 08/26/2026 | $3.20 | $3.35 (4.69%) | $3.36 | $3.20 | 74.22 K | $94.21 M |
| 08/25/2026 | $3.09 | $3.20 (3.56%) | $3.24 | $3.09 | 63.61 K | $89.99 M |
| 08/24/2026 | $3.16 | $3.17 (0.32%) | $3.25 | $3.15 | 58.23 K | $89.14 M |
| 08/21/2026 | $3.08 | $3.15 (2.27%) | $3.17 | $3.07 | 94.43 K | $88.58 M |
| 08/20/2026 | $3.10 | $3.04 (-1.94%) | $3.11 | $3.04 | 72.72 K | $85.49 M |
| 08/19/2026 | $3.17 | $3.13 (-1.26%) | $3.24 | $3.13 | 37.01 K | $88.02 M |
| 08/18/2026 | $3.16 | $3.12 (-1.27%) | $3.22 | $3.12 | 77.85 K | $87.74 M |
| 08/17/2026 | $3.25 | $3.17 (-2.46%) | $3.29 | $3.13 | 143.40 K | $89.14 M |
| 08/14/2026 | $3.31 | $3.27 (-1.21%) | $3.34 | $3.26 | 47.22 K | $91.96 M |
| 08/13/2026 | $3.42 | $3.33 (-2.63%) | $3.45 | $3.30 | 73.60 K | $93.64 M |
| 08/12/2026 | $3.34 | $3.40 (1.8%) | $3.47 | $3.30 | 106.35 K | $95.61 M |
| 08/11/2026 | $3.40 | $3.34 (-1.76%) | $3.46 | $3.31 | 130.41 K | $93.92 M |
| 08/10/2026 | $3.46 | $3.39 (-2.02%) | $3.46 | $3.38 | 75.50 K | $95.33 M |
| 08/07/2026 | $3.41 | $3.47 (1.76%) | $3.48 | $3.38 | 84.14 K | $97.58 M |
| 08/06/2026 | $3.50 | $3.38 (-3.43%) | $3.55 | $3.38 | 194.80 K | $95.05 M |
| 08/05/2026 | $3.50 | $3.49 (-0.29%) | $3.60 | $3.44 | 251.61 K | $98.14 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.
