Vera Bradley, Inc.VRANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.40 | $2.58 | $2.39 | $2.56 | 129,030 |
| 1/30/2026 | $2.35 | $2.44 | $2.33 | $2.40 | 165,100 |
| 1/29/2026 | $2.36 | $2.40 | $2.26 | $2.33 | 343,200 |
| 1/28/2026 | $2.39 | $2.39 | $2.26 | $2.36 | 234,493 |
| 1/27/2026 | $2.35 | $2.44 | $2.34 | $2.36 | 203,800 |
| 1/26/2026 | $2.45 | $2.46 | $2.32 | $2.39 | 385,300 |
| 1/23/2026 | $2.55 | $2.57 | $2.41 | $2.50 | 348,613 |
| 1/22/2026 | $2.63 | $2.76 | $2.55 | $2.61 | 250,341 |
| 1/21/2026 | $2.61 | $2.69 | $2.59 | $2.64 | 170,826 |
| 1/20/2026 | $2.76 | $2.80 | $2.58 | $2.63 | 405,616 |
| 1/16/2026 | $2.84 | $2.87 | $2.75 | $2.84 | 360,743 |
| 1/15/2026 | $2.88 | $2.92 | $2.82 | $2.84 | 271,503 |
| 1/14/2026 | $3.11 | $3.13 | $2.82 | $2.92 | 476,200 |
| 1/13/2026 | $3.08 | $3.17 | $3.05 | $3.11 | 256,737 |
| 1/12/2026 | $3.07 | $3.18 | $3.02 | $3.12 | 298,607 |
| 1/9/2026 | $3.15 | $3.20 | $2.95 | $3.07 | 467,100 |
| 1/8/2026 | $3.20 | $3.25 | $3.01 | $3.15 | 666,450 |
| 1/7/2026 | $2.94 | $3.21 | $2.94 | $3.20 | 856,100 |
| 1/6/2026 | $2.82 | $3.02 | $2.80 | $2.91 | 863,791 |
| 1/5/2026 | $2.60 | $2.88 | $2.54 | $2.85 | 695,421 |
| 1/2/2026 | $2.42 | $2.59 | $2.37 | $2.58 | 551,515 |
| 12/31/2025 | $2.23 | $2.44 | $2.23 | $2.42 | 421,341 |
| 12/30/2025 | $2.15 | $2.22 | $2.10 | $2.20 | 282,503 |
| 12/29/2025 | $2.20 | $2.23 | $2.13 | $2.16 | 304,800 |
| 12/26/2025 | $2.30 | $2.30 | $2.25 | $2.28 | 137,246 |
| 12/24/2025 | $2.31 | $2.33 | $2.27 | $2.32 | 109,337 |
| 12/23/2025 | $2.34 | $2.38 | $2.25 | $2.31 | 329,446 |
| 12/22/2025 | $2.37 | $2.50 | $2.34 | $2.38 | 333,291 |
| 12/19/2025 | $2.31 | $2.38 | $2.20 | $2.35 | 787,606 |
| 12/18/2025 | $2.22 | $2.53 | $2.22 | $2.32 | 1.32M |
| 12/17/2025 | $2.17 | $2.30 | $2.10 | $2.19 | 1.03M |
| 12/16/2025 | $2.07 | $2.27 | $2.06 | $2.17 | 2.72M |
| 12/15/2025 | $1.94 | $1.96 | $1.78 | $1.83 | 1.14M |
| 12/12/2025 | $1.77 | $2.06 | $1.77 | $1.95 | 1.77M |
| 12/11/2025 | $1.77 | $1.81 | $1.39 | $1.80 | 5.82M |
| 12/10/2025 | $2.18 | $2.21 | $2.05 | $2.15 | 1.32M |
| 12/9/2025 | $2.18 | $2.26 | $2.15 | $2.20 | 659,839 |
| 12/8/2025 | $2.20 | $2.24 | $2.02 | $2.11 | 957,034 |
| 12/5/2025 | $2.36 | $2.40 | $2.18 | $2.20 | 886,332 |
| 12/4/2025 | $2.41 | $2.44 | $2.34 | $2.37 | 572,339 |
| 12/3/2025 | $2.52 | $2.58 | $2.40 | $2.42 | 767,966 |
| 12/2/2025 | $2.68 | $2.68 | $2.50 | $2.50 | 616,930 |
| 12/1/2025 | $2.78 | $2.79 | $2.63 | $2.68 | 609,620 |
| 11/28/2025 | $2.92 | $2.92 | $2.77 | $2.84 | 439,945 |
| 11/26/2025 | $2.69 | $2.99 | $2.69 | $2.88 | 707,630 |
| 11/25/2025 | $2.59 | $2.77 | $2.55 | $2.75 | 560,715 |
| 11/24/2025 | $2.70 | $2.79 | $2.52 | $2.59 | 977,400 |
| 11/21/2025 | $2.61 | $2.80 | $2.56 | $2.68 | 1.69M |
| 11/20/2025 | $3.13 | $3.23 | $2.29 | $2.47 | 4.40M |
| 11/19/2025 | $2.99 | $3.41 | $2.83 | $3.01 | 10.21M |
| 11/18/2025 | $2.80 | $3.24 | $2.54 | $2.88 | 12.01M |
| 11/17/2025 | $2.59 | $2.61 | $2.39 | $2.45 | 199,800 |
| 11/14/2025 | $2.57 | $2.70 | $2.51 | $2.61 | 197,400 |
| 11/13/2025 | $2.72 | $2.75 | $2.55 | $2.64 | 323,000 |
| 11/12/2025 | $2.47 | $2.79 | $2.47 | $2.71 | 483,430 |
| 11/11/2025 | $2.36 | $2.58 | $2.35 | $2.45 | 195,709 |
| 11/10/2025 | $2.38 | $2.41 | $2.34 | $2.35 | 96,200 |
| 11/7/2025 | $2.35 | $2.39 | $2.28 | $2.35 | 200,039 |
| 11/6/2025 | $2.45 | $2.45 | $2.35 | $2.35 | 95,000 |
| 11/5/2025 | $2.34 | $2.46 | $2.30 | $2.45 | 128,335 |
| 11/4/2025 | $2.41 | $2.41 | $2.33 | $2.34 | 90,331 |