Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	3.610	3.610	3.260	3.330	309,532	-0.27(-7.50%)
Mar 19, 2026	3.510	3.799	3.430	3.600	455,574	+0.07(+1.98%)
Mar 18, 2026	3.230	3.580	3.150	3.530	391,493	+0.26(+7.95%)
Mar 17, 2026	3.290	3.400	3.130	3.270	393,702	-0.02(-0.61%)
Mar 16, 2026	3.420	3.490	3.180	3.290	607,701	-0.19(-5.46%)
Mar 13, 2026	3.400	3.700	3.380	3.480	951,639	+0.10(+2.96%)
Mar 12, 2026	2.990	3.600	2.970	3.380	4,586,172	+0.89(+35.74%)
Mar 11, 2026	2.610	2.650	2.450	2.490	479,144	-0.15(-5.68%)
Mar 10, 2026	2.560	2.820	2.505	2.640	308,833	+0.05(+1.93%)
Mar 09, 2026	2.610	2.670	2.500	2.590	214,768	-0.07(-2.63%)
Mar 06, 2026	2.590	2.700	2.567	2.660	192,475	+0.05(+1.92%)
Mar 05, 2026	2.660	2.700	2.585	2.610	175,513	-0.06(-2.25%)
Mar 04, 2026	2.500	2.740	2.500	2.670	218,036	+0.17(+6.80%)
Mar 03, 2026	2.560	2.560	2.440	2.500	222,055	-0.10(-3.85%)
Mar 02, 2026	2.600	2.640	2.450	2.600	154,369	-0.04(-1.52%)
Feb 27, 2026	2.730	2.730	2.616	2.640	55,972	-0.11(-4.00%)
Feb 26, 2026	2.670	2.770	2.590	2.750	92,079	+0.04(+1.48%)
Feb 25, 2026	2.730	2.750	2.650	2.710	65,198	-0.06(-2.17%)
Feb 24, 2026	2.840	2.875	2.740	2.770	76,299	-0.07(-2.46%)
Feb 23, 2026	2.800	2.890	2.700	2.840	353,374	+0.00(+0.00%)
Feb 20, 2026	2.810	2.900	2.780	2.840	227,739	+0.03(+1.07%)
Feb 19, 2026	2.880	2.900	2.720	2.810	104,775	-0.07(-2.43%)
Feb 18, 2026	2.690	2.920	2.690	2.880	210,081	+0.18(+6.67%)
Feb 17, 2026	2.680	2.750	2.540	2.700	152,912	+0.02(+0.75%)
Feb 13, 2026	2.600	2.765	2.555	2.680	197,335	+0.08(+3.08%)
Feb 12, 2026	2.750	2.750	2.580	2.600	178,812	-0.12(-4.41%)
Feb 11, 2026	2.630	2.750	2.600	2.720	158,554	+0.11(+4.21%)
Feb 10, 2026	2.600	2.650	2.550	2.610	98,324	+0.03(+1.16%)
Feb 09, 2026	2.540	2.630	2.520	2.580	95,531	+0.05(+1.98%)
Feb 06, 2026	2.570	2.629	2.522	2.530	78,552	-0.04(-1.56%)
Feb 05, 2026	2.700	2.700	2.535	2.570	353,566	-0.18(-6.55%)
Feb 04, 2026	2.650	2.800	2.610	2.750	263,069	+0.12(+4.56%)
Feb 03, 2026	2.570	2.655	2.485	2.630	179,336	+0.09(+3.54%)
Feb 02, 2026	2.400	2.595	2.390	2.540	231,922	+0.14(+5.83%)
Jan 30, 2026	2.350	2.440	2.330	2.400	165,095	+0.07(+3.00%)
Jan 29, 2026	2.360	2.400	2.260	2.330	343,195	-0.03(-1.27%)
Jan 28, 2026	2.390	2.390	2.255	2.360	234,443	+0.00(+0.21%)
Jan 27, 2026	2.350	2.445	2.340	2.355	203,753	-0.04(-1.46%)
Jan 26, 2026	2.450	2.460	2.315	2.390	385,292	-0.11(-4.40%)
Jan 23, 2026	2.550	2.570	2.410	2.500	348,613	-0.11(-4.21%)
Jan 22, 2026	2.630	2.760	2.550	2.610	250,341	-0.03(-1.14%)
Jan 21, 2026	2.610	2.691	2.585	2.640	170,817	+0.01(+0.38%)
Jan 20, 2026	2.760	2.800	2.580	2.630	405,616	-0.21(-7.39%)
Jan 16, 2026	2.840	2.865	2.750	2.840	360,743	+0.00(+0.00%)
Jan 15, 2026	2.880	2.915	2.815	2.840	271,476	-0.08(-2.74%)
Jan 14, 2026	3.110	3.132	2.820	2.920	476,157	-0.19(-6.11%)
Jan 13, 2026	3.080	3.170	3.045	3.110	256,712	-0.01(-0.32%)
Jan 12, 2026	3.070	3.178	3.020	3.120	298,604	+0.05(+1.63%)
Jan 09, 2026	3.150	3.200	2.950	3.070	467,098	-0.08(-2.54%)
Jan 08, 2026	3.200	3.250	3.011	3.150	666,394	-0.05(-1.56%)
Jan 07, 2026	2.940	3.210	2.940	3.200	855,772	+0.29(+9.97%)
Jan 06, 2026	2.820	3.020	2.800	2.910	863,579	+0.06(+2.11%)
Jan 05, 2026	2.600	2.880	2.540	2.850	695,385	+0.27(+10.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Vera Bradley, Inc. - Common Stock (NQ:VRA)

Historical Prices