5 DAY PERFORMANCE
-35.57%
1 MONTH PERFORMANCE
-17.78%
3 MONTH PERFORMANCE
-33.59%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
+29.50%
Vera Bradley Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.27 | $4.25 (-0.47%) | $4.35 | $4.16 | 320.20 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 |
| 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 |
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.
