5 DAY PERFORMANCE
+21.32%
1 MONTH PERFORMANCE
+16.22%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
-20.86%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
-37.18%
Vera Bradley, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.59 | $2.55 (-1.54%) | $2.69 | $2.49 | 199,470 | $70.97 M |
| 03/12/2025 | $2.18 | $2.63 (20.64%) | $2.67 | $2.15 | 625,937 | $72.91 M |
| 03/11/2025 | $2.75 | $2.72 (-1.09%) | $2.75 | $2.56 | 258,400 | $75.41 M |
| 03/10/2025 | $3.16 | $2.76 (-12.66%) | $3.26 | $2.73 | 396,900 | $76.52 M |
| 03/07/2025 | $3.00 | $3.19 (6.33%) | $3.23 | $2.98 | 200,417 | $89.56 M |
| 03/06/2025 | $2.83 | $3.00 (6.01%) | $3.05 | $2.79 | 329,700 | $84.22 M |
| 03/05/2025 | $2.81 | $2.85 (1.42%) | $2.90 | $2.70 | 310,337 | $80.01 M |
| 03/04/2025 | $2.83 | $2.81 (-0.71%) | $2.85 | $2.68 | 256,307 | $78.89 M |
| 03/03/2025 | $3.31 | $2.88 (-12.99%) | $3.32 | $2.88 | 243,233 | $80.85 M |
| 02/28/2025 | $3.16 | $3.28 (3.8%) | $3.29 | $3.15 | 246,800 | $92.08 M |
| 02/27/2025 | $3.22 | $3.14 (-2.48%) | $3.25 | $3.14 | 121,105 | $88.15 M |
| 02/26/2025 | $3.25 | $3.21 (-1.23%) | $3.26 | $3.12 | 211,814 | $90.12 M |
| 02/25/2025 | $3.16 | $3.21 (1.58%) | $3.26 | $3.09 | 183,335 | $90.12 M |
| 02/24/2025 | $3.26 | $3.14 (-3.68%) | $3.30 | $3.14 | 141,064 | $88.15 M |
| 02/21/2025 | $3.45 | $3.22 (-6.67%) | $3.46 | $3.20 | 156,004 | $90.40 M |
| 02/20/2025 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.32 | 131,649 | $95.45 M |
| 02/19/2025 | $3.38 | $3.44 (1.78%) | $3.52 | $3.33 | 453,623 | $96.57 M |
| 02/18/2025 | $3.37 | $3.39 (0.59%) | $3.48 | $3.33 | 635,349 | $95.17 M |
| 02/14/2025 | $3.34 | $3.36 (0.6%) | $3.39 | $3.31 | 108,945 | $94.33 M |
| 02/13/2025 | $3.25 | $3.33 (2.46%) | $3.39 | $3.24 | 236,203 | $93.49 M |
| 02/12/2025 | $3.27 | $3.23 (-1.22%) | $3.27 | $3.14 | 196,713 | $90.68 M |
| 02/11/2025 | $3.53 | $3.29 (-6.8%) | $3.55 | $3.28 | 261,529 | $92.36 M |
| 02/10/2025 | $3.49 | $3.58 (2.58%) | $3.60 | $3.47 | 155,100 | $100.50 M |
| 02/07/2025 | $3.68 | $3.50 (-4.89%) | $3.71 | $3.50 | 159,300 | $98.26 M |
| 02/06/2025 | $3.62 | $3.68 (1.66%) | $3.69 | $3.61 | 114,200 | $103.31 M |
| 02/05/2025 | $3.65 | $3.62 (-0.82%) | $3.65 | $3.54 | 135,100 | $101.63 M |
| 02/04/2025 | $3.58 | $3.63 (1.4%) | $3.74 | $3.58 | 225,326 | $101.91 M |
| 02/03/2025 | $3.70 | $3.58 (-3.24%) | $3.70 | $3.55 | 312,700 | $100.50 M |
| 01/31/2025 | $3.95 | $3.74 (-5.32%) | $3.95 | $3.68 | 150,253 | $105.00 M |
| 01/30/2025 | $3.77 | $3.94 (4.51%) | $3.98 | $3.77 | 115,045 | $110.61 M |
| 01/29/2025 | $3.74 | $3.77 (0.8%) | $3.79 | $3.68 | 128,500 | $105.84 M |
| 01/28/2025 | $3.82 | $3.71 (-2.88%) | $3.84 | $3.71 | 153,200 | $104.15 M |
| 01/27/2025 | $3.66 | $3.84 (4.92%) | $3.87 | $3.66 | 167,846 | $107.80 M |
| 01/24/2025 | $3.65 | $3.68 (0.82%) | $3.76 | $3.63 | 155,300 | $103.31 M |
| 01/23/2025 | $3.60 | $3.64 (1.11%) | $3.67 | $3.60 | 170,238 | $102.19 M |
| 01/22/2025 | $3.78 | $3.65 (-3.44%) | $3.79 | $3.64 | 124,300 | $102.47 M |
| 01/21/2025 | $3.78 | $3.77 (-0.26%) | $3.85 | $3.71 | 152,802 | $105.84 M |
| 01/17/2025 | $3.92 | $3.78 (-3.57%) | $3.96 | $3.75 | 168,500 | $106.12 M |
| 01/16/2025 | $3.79 | $3.91 (3.17%) | $4.00 | $3.77 | 325,301 | $109.77 M |
| 01/15/2025 | $3.82 | $3.79 (-0.79%) | $3.91 | $3.77 | 92,731 | $106.40 M |
| 01/14/2025 | $3.69 | $3.72 (0.81%) | $3.77 | $3.67 | 126,902 | $104.44 M |
| 01/13/2025 | $3.67 | $3.63 (-1.09%) | $3.68 | $3.52 | 184,900 | $101.91 M |
| 01/10/2025 | $3.50 | $3.71 (6%) | $3.74 | $3.46 | 246,208 | $104.15 M |
| 01/08/2025 | $3.85 | $3.60 (-6.49%) | $3.85 | $3.60 | 172,303 | $101.07 M |
| 01/07/2025 | $3.90 | $3.85 (-1.28%) | $3.97 | $3.79 | 249,373 | $108.08 M |
| 01/06/2025 | $3.78 | $3.87 (2.38%) | $3.90 | $3.78 | 265,007 | $108.65 M |
| 01/03/2025 | $3.79 | $3.76 (-0.79%) | $3.79 | $3.63 | 199,607 | $105.56 M |
| 01/02/2025 | $3.94 | $3.73 (-5.33%) | $3.98 | $3.66 | 273,300 | $104.72 M |
| 12/31/2024 | $3.96 | $3.93 (-0.76%) | $4.01 | $3.83 | 382,003 | $110.33 M |
| 12/30/2024 | $3.94 | $3.91 (-0.76%) | $4.09 | $3.77 | 544,000 | $109.77 M |
| 12/27/2024 | $3.68 | $3.60 (-2.17%) | $3.68 | $3.45 | 363,826 | $101.07 M |
| 12/26/2024 | $3.62 | $3.71 (2.49%) | $3.73 | $3.52 | 206,090 | $104.15 M |
| 12/24/2024 | $3.27 | $3.60 (10.09%) | $3.62 | $3.27 | 381,000 | $101.07 M |
| 12/23/2024 | $3.43 | $3.28 (-4.37%) | $3.53 | $3.27 | 385,575 | $92.08 M |
| 12/20/2024 | $3.44 | $3.44 (0%) | $3.51 | $3.39 | 540,810 | $96.57 M |
| 12/19/2024 | $3.38 | $3.48 (2.96%) | $3.65 | $3.38 | 673,414 | $97.70 M |
| 12/18/2024 | $3.90 | $3.37 (-13.59%) | $3.90 | $3.35 | 482,600 | $94.61 M |
| 12/17/2024 | $3.94 | $3.88 (-1.52%) | $3.98 | $3.80 | 626,216 | $108.93 M |
| 12/16/2024 | $4.18 | $3.98 (-4.78%) | $4.19 | $3.95 | 548,800 | $111.73 M |
| 12/13/2024 | $4.40 | $4.25 (-3.41%) | $4.40 | $3.97 | 478,500 | $119.31 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.
