5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-46.56%
1 YEAR PERFORMANCE
-62.83%
Vera Bradley, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.36 | $2.20 (-6.78%) | $2.40 | $2.18 | 886.33 K | $61.46 M |
| 12/04/2025 | $2.41 | $2.37 (-1.66%) | $2.44 | $2.34 | 572.34 K | $66.21 M |
| 12/03/2025 | $2.52 | $2.42 (-3.97%) | $2.58 | $2.40 | 767.97 K | $67.60 M |
| 12/02/2025 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.50 | 616.93 K | $69.84 M |
| 12/01/2025 | $2.78 | $2.68 (-3.6%) | $2.79 | $2.63 | 609.62 K | $74.87 M |
| 11/28/2025 | $2.92 | $2.84 (-2.74%) | $2.92 | $2.77 | 439.95 K | $79.34 M |
| 11/26/2025 | $2.69 | $2.88 (7.06%) | $2.99 | $2.69 | 707.63 K | $80.45 M |
| 11/25/2025 | $2.59 | $2.75 (6.18%) | $2.77 | $2.55 | 560.72 K | $76.82 M |
| 11/24/2025 | $2.70 | $2.59 (-4.07%) | $2.79 | $2.52 | 977.40 K | $72.35 M |
| 11/21/2025 | $2.61 | $2.68 (2.68%) | $2.80 | $2.56 | 1.69 M | $74.87 M |
| 11/20/2025 | $3.13 | $2.47 (-21.09%) | $3.23 | $2.29 | 4.40 M | $69.00 M |
| 11/19/2025 | $2.99 | $3.01 (0.67%) | $3.41 | $2.83 | 10.21 M | $84.08 M |
| 11/18/2025 | $2.80 | $2.88 (2.86%) | $3.24 | $2.54 | 12.01 M | $80.45 M |
| 11/17/2025 | $2.59 | $2.45 (-5.41%) | $2.61 | $2.39 | 199.80 K | $68.44 M |
| 11/14/2025 | $2.57 | $2.61 (1.56%) | $2.70 | $2.51 | 197.40 K | $72.91 M |
| 11/13/2025 | $2.72 | $2.64 (-2.94%) | $2.75 | $2.55 | 323.00 K | $73.75 M |
| 11/12/2025 | $2.47 | $2.71 (9.72%) | $2.79 | $2.47 | 483.43 K | $75.70 M |
| 11/11/2025 | $2.36 | $2.45 (3.81%) | $2.58 | $2.35 | 195.71 K | $68.44 M |
| 11/10/2025 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.34 | 96.20 K | $65.65 M |
| 11/07/2025 | $2.35 | $2.35 (0%) | $2.39 | $2.28 | 200.04 K | $65.65 M |
| 11/06/2025 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.35 | 95.00 K | $65.65 M |
| 11/05/2025 | $2.34 | $2.45 (4.7%) | $2.46 | $2.30 | 128.34 K | $68.44 M |
| 11/04/2025 | $2.41 | $2.34 (-2.9%) | $2.41 | $2.33 | 90.33 K | $65.37 M |
| 11/03/2025 | $2.35 | $2.40 (2.13%) | $2.45 | $2.30 | 88.74 K | $67.04 M |
| 10/31/2025 | $2.28 | $2.35 (3.07%) | $2.52 | $2.28 | 312.16 K | $65.65 M |
| 10/30/2025 | $2.42 | $2.25 (-7.02%) | $2.47 | $2.22 | 176.86 K | $62.85 M |
| 10/29/2025 | $2.55 | $2.45 (-3.92%) | $2.59 | $2.32 | 256.43 K | $68.44 M |
| 10/28/2025 | $2.20 | $2.57 (16.82%) | $2.83 | $2.17 | 2.13 M | $71.79 M |
| 10/27/2025 | $2.24 | $2.18 (-2.68%) | $2.29 | $2.18 | 95.70 K | $60.90 M |
| 10/24/2025 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.19 | 148.30 K | $62.57 M |
| 10/23/2025 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.25 | 125.54 K | $63.41 M |
| 10/22/2025 | $2.25 | $2.27 (0.89%) | $2.28 | $2.15 | 181.06 K | $63.41 M |
| 10/21/2025 | $2.20 | $2.26 (2.73%) | $2.37 | $2.20 | 189.40 K | $63.13 M |
| 10/20/2025 | $2.12 | $2.20 (3.77%) | $2.23 | $2.09 | 193.22 K | $61.46 M |
| 10/17/2025 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.07 | 142.90 K | $59.50 M |
| 10/16/2025 | $2.08 | $2.17 (4.33%) | $2.17 | $2.07 | 157.10 K | $60.62 M |
| 10/15/2025 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.05 | 108.60 K | $57.55 M |
| 10/14/2025 | $1.99 | $2.07 (4.02%) | $2.09 | $1.98 | 162.24 K | $57.83 M |
| 10/13/2025 | $2.01 | $1.98 (-1.49%) | $2.05 | $1.97 | 241.64 K | $55.31 M |
| 10/10/2025 | $2.02 | $1.99 (-1.49%) | $2.07 | $1.98 | 129.83 K | $55.59 M |
| 10/09/2025 | $2.03 | $2.02 (-0.49%) | $2.06 | $1.99 | 114.98 K | $56.43 M |
| 10/08/2025 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.03 | 102.00 K | $57.27 M |
| 10/07/2025 | $2.21 | $2.09 (-5.43%) | $2.23 | $2.08 | 99.28 K | $58.38 M |
| 10/06/2025 | $2.11 | $2.20 (4.27%) | $2.23 | $2.11 | 266.80 K | $61.46 M |
| 10/03/2025 | $2.08 | $2.10 (0.96%) | $2.13 | $2.04 | 115.64 K | $58.66 M |
| 10/02/2025 | $2.16 | $2.07 (-4.17%) | $2.16 | $2.05 | 103.60 K | $57.83 M |
| 10/01/2025 | $1.99 | $2.15 (8.04%) | $2.16 | $1.98 | 194.43 K | $60.06 M |
| 09/30/2025 | $2.01 | $2.01 (0%) | $2.02 | $1.96 | 105.61 K | $56.15 M |
| 09/29/2025 | $2.05 | $2.02 (-1.46%) | $2.08 | $1.97 | 142.40 K | $56.43 M |
| 09/26/2025 | $2.01 | $2.03 (1%) | $2.08 | $1.99 | 191.00 K | $56.71 M |
| 09/25/2025 | $2.03 | $2.04 (0.49%) | $2.05 | $2.00 | 129.31 K | $56.99 M |
| 09/24/2025 | $2.06 | $2.03 (-1.46%) | $2.08 | $2.02 | 88.55 K | $56.71 M |
| 09/23/2025 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.04 | 147.64 K | $56.99 M |
| 09/22/2025 | $2.00 | $2.12 (6%) | $2.15 | $1.95 | 191.69 K | $59.22 M |
| 09/19/2025 | $2.06 | $2.00 (-2.91%) | $2.10 | $2.00 | 290.24 K | $55.87 M |
| 09/18/2025 | $2.08 | $2.06 (-0.96%) | $2.11 | $2.01 | 256.82 K | $57.55 M |
| 09/17/2025 | $2.06 | $2.05 (-0.49%) | $2.14 | $2.03 | 101.33 K | $57.27 M |
| 09/16/2025 | $2.09 | $2.07 (-0.96%) | $2.13 | $2.03 | 167.00 K | $57.83 M |
| 09/15/2025 | $2.20 | $2.09 (-5%) | $2.20 | $2.06 | 694.79 K | $58.38 M |
| 09/12/2025 | $2.10 | $2.20 (4.76%) | $2.35 | $2.08 | 393.14 K | $61.46 M |
| 09/11/2025 | $2.49 | $2.10 (-15.66%) | $2.49 | $1.94 | 753.92 K | $58.66 M |
| 09/10/2025 | $2.33 | $2.28 (-2.15%) | $2.43 | $2.23 | 610.94 K | $63.69 M |
| 09/09/2025 | $2.44 | $2.30 (-5.74%) | $2.46 | $2.28 | 243.83 K | $64.25 M |
| 09/08/2025 | $2.20 | $2.36 (7.27%) | $2.37 | $2.20 | 296.77 K | $65.93 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.
