2m 2m 2m 2m 2m 2m 2m
Vera Bradley (VRA)
NASDAQ
$5.10-$0.006 (-0.12%)
Price as of Oct 02, 2026 7:30 PM EDT- $146.6MMarket Cap
- 143.33%1-Year Change
- Footwear & AccessoriesIndustry
Vera Bradley (VRA)
$5.10-$0.006 (-0.12%)
- 1 Month+60.69%Low Price$3.04High Price$5.11
- 3 Months+30.69%Low Price$3.04High Price$5.11
- 1 Year+143.33%Low Price$1.80High Price$5.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.04 | 5.14 | 4.85 | 5.11 | +2.61% | 450,241 |
10/01/2026 | 4.60 | 5.11 | 4.51 | 4.98 | +7.79% | 911,323 |
09/30/2026 | 4.30 | 4.69 | 4.26 | 4.62 | +8.20% | 393,808 |
09/29/2026 | 4.20 | 4.41 | 4.18 | 4.27 | +2.89% | 284,517 |
09/28/2026 | 4.02 | 4.19 | 4.02 | 4.15 | +3.11% | 322,913 |
09/25/2026 | 4.07 | 4.10 | 4.00 | 4.03 | -1.11% | 298,012 |
09/24/2026 | 4.09 | 4.20 | 4.01 | 4.07 | +0.74% | 276,900 |
09/23/2026 | 4.29 | 4.29 | 4.00 | 4.04 | -5.83% | 253,101 |
09/22/2026 | 4.23 | 4.36 | 4.18 | 4.29 | +3.13% | 323,517 |
09/21/2026 | 4.37 | 4.58 | 4.06 | 4.16 | -2.12% | 743,329 |
09/18/2026 | 4.27 | 4.35 | 4.16 | 4.25 | 0.00% | 323,906 |
09/17/2026 | 4.14 | 4.27 | 3.97 | 4.25 | +5.72% | 584,291 |
09/16/2026 | 4.25 | 4.54 | 4.00 | 4.02 | -1.71% | 2,676,123 |
09/15/2026 | 3.61 | 4.15 | 3.24 | 4.09 | +34.54% | 11,566,181 |
09/15/2026 |
$0.11 Earnings | |||||
09/14/2026 | 3.21 | 3.22 | 2.87 | 3.04 | -3.18% | 537,533 |
09/11/2026 | 3.10 | 3.15 | 3.10 | 3.14 | +2.95% | 58,173 |
09/10/2026 | 3.08 | 3.25 | 3.04 | 3.05 | -0.97% | 217,107 |
09/09/2026 | 3.36 | 3.36 | 3.04 | 3.08 | -8.61% | 167,259 |
09/08/2026 | 3.33 | 3.39 | 3.27 | 3.37 | +0.60% | 82,618 |
09/04/2026 | 3.27 | 3.37 | 3.25 | 3.35 | +2.13% | 89,916 |
09/03/2026 | 3.19 | 3.34 | 3.16 | 3.28 | +3.14% | 117,497 |
09/02/2026 | 3.25 | 3.27 | 3.15 | 3.18 | -0.31% | 64,593 |
09/01/2026 | 3.38 | 3.39 | 3.16 | 3.19 | -6.18% | 82,917 |
08/31/2026 | 3.33 | 3.43 | 3.22 | 3.40 | +2.72% | 105,100 |
08/28/2026 | 3.37 | 3.40 | 3.30 | 3.31 | -0.90% | 30,002 |
08/27/2026 | 3.31 | 3.40 | 3.28 | 3.34 | -0.30% | 75,905 |
08/26/2026 | 3.20 | 3.36 | 3.20 | 3.35 | +4.69% | 74,215 |
08/25/2026 | 3.09 | 3.24 | 3.09 | 3.20 | +0.95% | 63,614 |
08/24/2026 | 3.16 | 3.25 | 3.15 | 3.17 | +0.63% | 58,231 |
08/21/2026 | 3.08 | 3.17 | 3.07 | 3.15 | +3.62% | 94,429 |
08/20/2026 | 3.10 | 3.11 | 3.04 | 3.04 | -2.88% | 72,719 |
08/19/2026 | 3.17 | 3.24 | 3.13 | 3.13 | +0.32% | 37,008 |
08/18/2026 | 3.16 | 3.22 | 3.12 | 3.12 | -1.58% | 77,846 |
08/17/2026 | 3.25 | 3.29 | 3.13 | 3.17 | -3.06% | 143,356 |
08/14/2026 | 3.31 | 3.34 | 3.26 | 3.27 | -1.80% | 47,215 |
08/13/2026 | 3.42 | 3.45 | 3.30 | 3.33 | -2.06% | 73,576 |
08/12/2026 | 3.34 | 3.47 | 3.30 | 3.40 | +1.80% | 106,350 |
08/11/2026 | 3.40 | 3.46 | 3.31 | 3.34 | -1.47% | 130,409 |
08/10/2026 | 3.46 | 3.46 | 3.38 | 3.39 | -2.31% | 75,474 |
08/07/2026 | 3.41 | 3.48 | 3.38 | 3.47 | +2.66% | 84,144 |
08/06/2026 | 3.50 | 3.55 | 3.38 | 3.38 | -3.15% | 194,801 |
08/05/2026 | 3.50 | 3.60 | 3.44 | 3.49 | +0.29% | 251,613 |
08/04/2026 | 3.55 | 3.58 | 3.47 | 3.48 | -0.29% | 96,751 |
08/03/2026 | 3.44 | 3.61 | 3.44 | 3.49 | +2.35% | 117,720 |
07/31/2026 | 3.47 | 3.52 | 3.34 | 3.41 | -2.29% | 259,205 |
07/30/2026 | 3.47 | 3.51 | 3.45 | 3.49 | +0.58% | 46,634 |
07/29/2026 | 3.66 | 3.69 | 3.42 | 3.47 | -5.19% | 184,417 |
07/28/2026 | 3.74 | 3.75 | 3.65 | 3.66 | -2.14% | 79,015 |
07/27/2026 | 3.70 | 3.79 | 3.70 | 3.74 | +1.36% | 60,594 |
07/24/2026 | 3.67 | 3.81 | 3.65 | 3.69 | +0.27% | 42,048 |
07/23/2026 | 3.78 | 3.78 | 3.67 | 3.68 | -4.42% | 60,364 |
07/22/2026 | 3.78 | 3.88 | 3.78 | 3.85 | +1.05% | 90,615 |
07/21/2026 | 3.74 | 3.84 | 3.74 | 3.81 | +2.42% | 67,961 |
07/20/2026 | 3.75 | 3.79 | 3.65 | 3.72 | -0.80% | 99,892 |
07/17/2026 | 3.83 | 3.87 | 3.74 | 3.75 | -2.09% | 86,083 |
07/16/2026 | 4.00 | 4.05 | 3.83 | 3.83 | -4.49% | 120,835 |
07/15/2026 | 3.79 | 4.03 | 3.78 | 4.01 | +5.80% | 162,998 |
07/14/2026 | 3.80 | 3.86 | 3.75 | 3.79 | -0.26% | 123,681 |
07/13/2026 | 4.07 | 4.16 | 3.80 | 3.80 | -5.71% | 150,651 |
07/10/2026 | 3.86 | 4.07 | 3.85 | 4.03 | +5.22% | 156,884 |
07/09/2026 | 3.87 | 3.87 | 3.80 | 3.83 | -0.26% | 75,191 |
07/08/2026 | 3.84 | 3.88 | 3.75 | 3.84 | 0.00% | 136,635 |
07/07/2026 | 3.81 | 3.87 | 3.80 | 3.84 | +0.79% | 140,240 |
07/06/2026 | 3.89 | 4.00 | 3.81 | 3.81 | -2.56% | 111,709 |
07/02/2026 | 3.93 | 4.08 | 3.83 | 3.91 | +0.77% | 135,655 |
07/01/2026 | 3.93 | 4.01 | 3.85 | 3.88 | -0.26% | 271,701 |
06/30/2026 | 3.98 | 4.00 | 3.75 | 3.89 | -2.26% | 186,942 |
06/29/2026 | 3.95 | 4.04 | 3.83 | 3.98 | +0.76% | 166,289 |
06/26/2026 | 3.84 | 4.08 | 3.83 | 3.95 | +2.86% | 426,323 |
06/25/2026 | 3.84 | 3.89 | 3.80 | 3.84 | -0.52% | 133,824 |
06/24/2026 | 3.84 | 3.89 | 3.82 | 3.86 | +0.52% | 111,706 |
06/23/2026 | 3.73 | 3.86 | 3.70 | 3.84 | +3.23% | 112,283 |
06/22/2026 | 3.86 | 3.90 | 3.68 | 3.72 | -4.62% | 171,140 |
06/18/2026 | 3.82 | 4.07 | 3.73 | 3.90 | +3.45% | 281,421 |
06/17/2026 | 4.00 | 4.34 | 3.75 | 3.77 | +5.01% | 1,174,430 |
06/16/2026 | 3.74 | 3.86 | 3.54 | 3.59 | -2.71% | 493,107 |
06/15/2026 | 3.81 | 3.84 | 3.59 | 3.69 | -2.64% | 238,924 |
06/12/2026 | 3.51 | 4.33 | 3.49 | 3.79 | +9.54% | 1,834,537 |
06/11/2026 | 3.54 | 3.73 | 3.16 | 3.46 | +8.81% | 9,329,369 |
06/11/2026 |
-$0.09 Earnings | |||||
06/10/2026 | 3.32 | 3.37 | 3.13 | 3.18 | -3.64% | 211,141 |
06/09/2026 | 3.29 | 3.38 | 3.21 | 3.30 | 0.00% | 74,192 |
06/08/2026 | 3.11 | 3.36 | 3.03 | 3.30 | +7.14% | 157,693 |
06/05/2026 | 3.25 | 3.25 | 3.06 | 3.08 | -7.23% | 79,398 |
06/04/2026 | 3.29 | 3.36 | 3.24 | 3.32 | +0.30% | 70,733 |
06/03/2026 | 3.37 | 3.37 | 3.25 | 3.31 | -1.49% | 83,550 |
06/02/2026 | 3.13 | 3.41 | 3.13 | 3.36 | +5.99% | 131,318 |
06/01/2026 | 3.30 | 3.30 | 3.00 | 3.17 | -4.23% | 264,806 |
05/29/2026 | 3.43 | 3.43 | 3.27 | 3.31 | -3.22% | 74,876 |
05/28/2026 | 3.35 | 3.47 | 3.31 | 3.42 | +3.64% | 77,323 |
05/27/2026 | 3.43 | 3.50 | 3.25 | 3.30 | -3.79% | 104,511 |
05/26/2026 | 3.40 | 3.48 | 3.31 | 3.43 | +1.78% | 66,691 |
05/22/2026 | 3.45 | 3.51 | 3.36 | 3.37 | -2.32% | 69,821 |
05/21/2026 | 3.29 | 3.47 | 3.22 | 3.45 | +4.55% | 125,953 |
05/20/2026 | 3.24 | 3.30 | 3.13 | 3.30 | +1.85% | 66,629 |
05/19/2026 | 3.37 | 3.37 | 3.21 | 3.24 | -5.81% | 143,498 |
05/18/2026 | 3.21 | 3.48 | 3.21 | 3.44 | +5.85% | 203,883 |
05/15/2026 | 3.36 | 3.36 | 3.22 | 3.25 | -4.69% | 61,905 |
05/14/2026 | 3.35 | 3.45 | 3.30 | 3.41 | +1.49% | 88,856 |