NasdaqGS - Delayed Quote USD

Vera Bradley, Inc. (VRA)

2.1500
-0.0700
(-3.15%)
At close: June 5 at 4:00:00 PM EDT
2.1700
+0.02
+(0.93%)
After hours: June 5 at 4:28:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20252.22002.23002.12002.15002.1500138,900
Jun 4, 20252.24002.24002.14002.22002.2200144,800
Jun 3, 20252.07002.37002.01002.25002.2500742,800
Jun 2, 20252.00002.06001.95002.04002.0400252,400
May 30, 20252.09002.09001.99002.02002.0200174,100
May 29, 20252.06002.11001.98002.11002.1100137,600
May 28, 20252.12002.12001.99002.02002.0200125,900
May 27, 20252.05002.12002.02002.10002.1000124,300
May 23, 20252.08002.11001.98002.03002.030088,100
May 22, 20252.01002.15002.01002.14002.1400229,000
May 21, 20252.06002.13001.98002.01002.0100119,900
May 20, 20252.10002.14002.09002.12002.1200199,900
May 19, 20252.06002.11001.98002.07002.0700201,700
May 16, 20252.12002.12002.06002.08002.0800138,000
May 15, 20252.10002.11002.02002.11002.1100143,100
May 14, 20252.06002.11002.04002.09002.0900146,500
May 13, 20252.11002.13002.06002.07002.0700102,700
May 12, 20251.95002.18001.95002.09002.0900280,800
May 9, 20251.94001.97001.86001.87001.870082,700
May 8, 20251.90002.04001.87001.96001.9600128,100
May 7, 20251.74001.90001.72001.88001.8800207,100
May 6, 20251.81001.81001.73001.73001.7300125,600
May 5, 20251.97002.00001.85001.85001.8500134,100
May 2, 20251.94001.99001.88001.98001.980080,100
May 1, 20251.95001.98001.86001.90001.9000185,800
Apr 30, 20251.90001.97001.82001.95001.9500171,700
Apr 29, 20251.90001.97001.88001.95001.9500131,700
Apr 28, 20251.96002.00001.89001.93001.9300139,500
Apr 25, 20252.07002.07001.89001.94001.9400233,500
Apr 24, 20251.99002.09001.97002.07002.0700177,700
Apr 23, 20251.90002.10001.90002.00002.0000264,300
Apr 22, 20251.89001.92001.84001.87001.8700222,000
Apr 21, 20251.90001.90001.73001.85001.8500164,200
Apr 17, 20251.80001.95001.80001.93001.9300315,200
Apr 16, 20251.82001.92001.73001.80001.8000451,400
Apr 15, 20251.95001.99001.78001.82001.8200361,200
Apr 14, 20252.15002.15001.91001.97001.9700329,500
Apr 11, 20252.08002.12002.01002.11002.1100130,900
Apr 10, 20252.14002.15001.99002.11002.1100164,800
Apr 9, 20251.98002.26001.96002.24002.2400285,900
Apr 8, 20252.24002.24001.92001.98001.9800223,100
Apr 7, 20252.04002.25002.00002.13002.1300351,700
Apr 4, 20252.00002.15001.89002.13002.1300285,600
Apr 3, 20252.20002.20002.03002.05002.0500256,200
Apr 2, 20252.22002.31002.22002.30002.3000112,500
Apr 1, 20252.26002.33002.22002.25002.2500191,400
Mar 31, 20252.26002.32002.24002.25002.2500181,000
Mar 28, 20252.38002.38002.22002.31002.3100224,400
Mar 27, 20252.26002.43002.26002.40002.4000186,800
Mar 26, 20252.33002.33002.22002.25002.2500157,700
Mar 25, 20252.44002.45002.31002.31002.3100193,100
Mar 24, 20252.43002.49002.37002.45002.450084,600
Mar 21, 20252.39002.45002.32002.37002.3700422,200
Mar 20, 20252.49002.58002.37002.44002.4400190,700
Mar 19, 20252.63002.69002.50002.53002.5300168,400
Mar 18, 20252.70002.80002.59002.63002.6300265,000
Mar 17, 20252.44002.79002.43002.74002.7400342,500
Mar 14, 20252.58002.59002.32002.46002.4600470,300
Mar 13, 20252.59002.69002.49002.55002.5500199,500
Mar 12, 20252.18002.67002.15002.63002.6300625,900
Mar 11, 20252.75002.75002.56002.72002.7200258,400
Mar 10, 20253.16003.26002.73002.76002.7600396,900
Mar 7, 20253.00003.23002.98003.19003.1900200,400
Mar 6, 20252.83003.05002.79003.00003.0000329,700
Mar 5, 20252.81002.90002.70002.85002.8500310,300
Mar 4, 20252.83002.85002.68002.81002.8100256,200
Mar 3, 20253.31003.32002.88002.88002.8800243,200
Feb 28, 20253.16003.29003.15003.28003.2800246,800
Feb 27, 20253.22003.25003.14003.14003.1400121,100
Feb 26, 20253.25003.26003.12003.21003.2100211,800
Feb 25, 20253.16003.26003.09003.21003.2100183,200
Feb 24, 20253.26003.30003.14003.14003.1400140,900
Feb 21, 20253.45003.46003.20003.22003.2200156,000
Feb 20, 20253.43003.44003.32003.40003.4000131,600
Feb 19, 20253.38003.52003.33003.44003.4400453,600
Feb 18, 20253.37003.48003.33003.39003.3900635,300
Feb 14, 20253.34003.39003.31003.36003.3600108,900
Feb 13, 20253.25003.39003.24003.33003.3300236,200
Feb 12, 20253.27003.27003.14003.23003.2300196,700
Feb 11, 20253.53003.55003.28003.29003.2900261,500
Feb 10, 20253.49003.60003.47003.58003.5800155,100
Feb 7, 20253.68003.71003.50003.50003.5000159,300
Feb 6, 20253.62003.69003.61003.68003.6800114,200
Feb 5, 20253.65003.65003.54003.62003.6200135,100
Feb 4, 20253.58003.74003.58003.63003.6300225,300
Feb 3, 20253.70003.70003.55003.58003.5800312,700
Jan 31, 20253.95003.95003.68003.74003.7400150,200
Jan 30, 20253.77003.98003.77003.94003.9400115,000
Jan 29, 20253.74003.79003.68003.77003.7700128,500
Jan 28, 20253.82003.84003.71003.71003.7100153,200
Jan 27, 20253.66003.87003.66003.84003.8400167,800
Jan 24, 20253.65003.76003.63003.68003.6800155,300
Jan 23, 20253.60003.67003.60003.64003.6400170,000
Jan 22, 20253.78003.79003.64003.65003.6500124,300
Jan 21, 20253.78003.85003.71003.77003.7700152,800
Jan 17, 20253.92003.96003.75003.78003.7800168,500
Jan 16, 20253.79004.00003.77003.91003.9100325,300
Jan 15, 20253.82003.91003.77003.79003.790092,700
Jan 14, 20253.69003.77003.67003.72003.7200126,900
Jan 13, 20253.67003.68003.52003.63003.6300184,900
Jan 10, 20253.50003.74003.46003.71003.7100246,200
Jan 8, 20253.85003.85003.60003.60003.6000172,300
Jan 7, 20253.90003.97003.79003.85003.8500249,300
Jan 6, 20253.78003.90003.78003.87003.8700265,000
Jan 3, 20253.79003.79003.63003.76003.7600199,600
Jan 2, 20253.94003.98003.66003.73003.7300273,300
Dec 31, 20243.96004.01003.83003.93003.9300382,000
Dec 30, 20243.94004.09003.77003.91003.9100544,000
Dec 27, 20243.68003.68003.45003.60003.6000363,800
Dec 26, 20243.62003.73003.52003.71003.7100206,000
Dec 24, 20243.27003.62003.27003.60003.6000381,000
Dec 23, 20243.43003.53003.27003.28003.2800385,400
Dec 20, 20243.44003.51003.39003.44003.4400540,800
Dec 19, 20243.38003.65003.38003.48003.4800673,400
Dec 18, 20243.90003.90003.35003.37003.3700482,600
Dec 17, 20243.94003.98003.80003.88003.8800626,200
Dec 16, 20244.18004.19003.95003.98003.9800548,800
Dec 13, 20244.40004.40003.97004.25004.2500478,500
Dec 12, 20244.69004.73004.41004.43004.4300458,100
Dec 11, 20244.96004.99004.60004.74004.74001,389,900
Dec 10, 20245.54005.68005.37005.38005.3800495,200
Dec 9, 20245.63005.77005.50005.50005.5000201,900
Dec 6, 20245.46005.79005.46005.65005.6500305,100
Dec 5, 20245.60005.62005.40005.40005.4000301,500
Dec 4, 20245.65005.74005.63005.65005.6500227,900
Dec 3, 20245.96005.96005.59005.65005.6500185,600
Dec 2, 20245.82005.99005.75005.94005.9400264,900
Nov 29, 20245.83005.95005.75005.85005.8500167,800
Nov 27, 20245.59005.84005.59005.77005.7700314,400
Nov 26, 20245.54005.68005.46005.58005.5800419,200
Nov 25, 20245.23005.65005.23005.58005.5800277,000
Nov 22, 20245.32005.38005.18005.22005.2200233,900
Nov 21, 20245.16005.28005.07005.27005.2700152,400
Nov 20, 20245.05005.08004.96005.07005.070099,500
Nov 19, 20245.11005.13005.03005.06005.0600147,400
Nov 18, 20245.19005.21005.11005.16005.1600116,900
Nov 15, 20245.27005.30005.14005.17005.1700177,800
Nov 14, 20245.29005.34005.21005.25005.250094,600
Nov 13, 20245.39005.44005.28005.28005.2800126,500
Nov 12, 20245.43005.49005.35005.36005.3600181,800
Nov 11, 20245.45005.46005.33005.42005.4200401,300
Nov 8, 20245.43005.58005.36005.40005.4000255,300
Nov 7, 20245.30005.51005.30005.42005.4200194,800
Nov 6, 20245.45005.60005.25005.27005.2700304,700
Nov 5, 20245.04005.14005.04005.14005.1400138,000
Nov 4, 20245.07005.14005.03005.07005.0700120,700
Nov 1, 20245.03005.10005.00005.04005.0400131,200
Oct 31, 20245.20005.29005.00005.01005.0100180,400
Oct 30, 20245.22005.39005.17005.21005.2100208,700
Oct 29, 20245.28005.31005.19005.23005.2300162,900
Oct 28, 20245.23005.43005.18005.33005.3300186,600
Oct 25, 20245.24005.31005.16005.19005.1900125,700
Oct 24, 20245.26005.30005.16005.19005.1900131,100
Oct 23, 20245.11005.22005.10005.22005.2200160,700
Oct 22, 20245.15005.19005.08005.16005.1600147,100
Oct 21, 20245.34005.34005.18005.18005.1800162,400
Oct 18, 20245.43005.43005.28005.34005.3400328,600
Oct 17, 20245.51005.51005.31005.41005.4100185,100
Oct 16, 20245.62005.65005.52005.53005.5300205,100
Oct 15, 20245.53005.67005.52005.57005.5700436,200
Oct 14, 20245.25005.68005.21005.58005.5800340,600
Oct 11, 20245.16005.26005.15005.18005.1800246,900
Oct 10, 20245.03005.15004.96005.14005.14001,147,600
Oct 9, 20245.08005.16005.05005.09005.0900144,800
Oct 8, 20245.09005.10004.99005.09005.0900186,900
Oct 7, 20245.15005.15005.01005.08005.0800133,300
Oct 4, 20245.16005.25005.12005.15005.1500377,300
Oct 3, 20244.98005.14004.87005.10005.1000227,500
Oct 2, 20245.02005.14004.99005.02005.0200361,600
Oct 1, 20245.45005.45004.97005.04005.0400777,300
Sep 30, 20245.52005.58005.40005.46005.4600345,100
Sep 27, 20245.46005.62005.44005.53005.5300346,800
Sep 26, 20245.37005.47005.37005.43005.4300363,300
Sep 25, 20245.44005.44005.22005.32005.3200505,000
Sep 24, 20245.45005.50005.32005.40005.4000432,400
Sep 23, 20245.39005.44005.32005.41005.4100449,900
Sep 20, 20245.37005.42005.32005.38005.3800768,900
Sep 19, 20245.46005.50005.31005.41005.4100397,000
Sep 18, 20245.10005.38005.10005.31005.3100576,100
Sep 17, 20244.93005.15004.87005.09005.0900910,700
Sep 16, 20244.89004.95004.82004.91004.9100529,000
Sep 13, 20245.00005.06004.86004.89004.8900673,300
Sep 12, 20244.76004.96004.68004.95004.9500726,800
Sep 11, 20244.51004.82004.38004.75004.75002,413,600
Sep 10, 20245.17005.19004.89004.98004.98001,083,100
Sep 9, 20245.28005.34005.12005.17005.17001,076,000
Sep 6, 20245.26005.45005.23005.28005.2800608,700
Sep 5, 20245.35005.45005.26005.31005.3100885,400
Sep 4, 20245.50005.59005.31005.33005.3300606,800
Sep 3, 20245.65005.74005.45005.50005.5000437,200
Aug 30, 20245.84005.89005.67005.83005.8300486,000
Aug 29, 20245.72005.85005.63005.80005.8000318,700
Aug 28, 20245.71005.73005.64005.67005.6700324,300
Aug 27, 20245.80005.88005.62005.73005.7300480,600
Aug 26, 20246.02006.03005.80005.82005.8200334,500
Aug 23, 20245.97006.25005.97005.98005.9800410,500
Aug 22, 20245.99005.99005.84005.90005.9000337,600
Aug 21, 20245.93006.10005.88005.98005.9800475,200
Aug 20, 20245.96006.08005.78005.85005.8500774,500
Aug 19, 20246.34006.38005.99006.01006.0100582,200
Aug 16, 20246.25006.35006.21006.29006.2900221,800
Aug 15, 20246.19006.29006.10006.25006.2500197,200
Aug 14, 20246.16006.20005.96005.99005.9900188,100
Aug 13, 20246.01006.16005.93006.14006.1400205,800
Aug 12, 20246.08006.08005.87005.95005.9500217,700
Aug 9, 20246.05006.11005.99006.07006.0700194,800
Aug 8, 20245.90006.07005.90006.07006.0700242,700
Aug 7, 20245.98006.00005.76005.80005.8000235,800
Aug 6, 20245.81005.94005.71005.93005.9300257,300
Aug 5, 20245.50005.85005.45005.80005.8000464,700
Aug 2, 20246.48006.48005.89006.08006.0800542,100
Aug 1, 20246.85006.95006.36006.55006.5500680,900
Jul 31, 20246.80006.99006.73006.88006.8800240,100
Jul 30, 20246.75006.79006.68006.73006.7300178,800
Jul 29, 20246.87006.90006.67006.75006.7500194,600
Jul 26, 20246.75006.96006.74006.86006.8600611,800
Jul 25, 20246.59006.76006.50006.65006.6500176,300
Jul 24, 20246.68006.79006.50006.57006.5700395,000
Jul 23, 20246.70006.83006.67006.73006.7300193,700
Jul 22, 20246.57006.78006.48006.75006.7500285,800
Jul 19, 20246.73006.74006.51006.53006.5300352,000
Jul 18, 20246.90006.97006.63006.71006.7100274,500
Jul 17, 20246.79006.97006.79006.90006.9000426,900
Jul 16, 20246.59006.86006.55006.86006.8600284,200
Jul 15, 20246.56006.66006.46006.52006.5200460,100
Jul 12, 20246.54006.70006.41006.49006.4900441,900
Jul 11, 20246.13006.52006.13006.49006.4900713,500
Jul 10, 20246.00006.17006.00006.09006.0900458,000
Jul 9, 20245.94006.00005.88005.98005.9800366,400
Jul 8, 20245.80005.99005.80005.95005.9500261,500
Jul 5, 20245.77005.85005.63005.79005.7900583,900
Jul 3, 20245.79005.88005.77005.80005.8000192,700
Jul 2, 20245.97005.97005.76005.76005.7600420,300
Jul 1, 20246.21006.25005.95005.96005.9600571,200
Jun 28, 20246.12006.27006.04006.26006.2600637,000
Jun 27, 20246.17006.34006.05006.11006.1100528,900
Jun 26, 20245.95006.12005.88006.10006.1000467,100
Jun 25, 20245.90006.16005.87005.98005.9800495,300
Jun 24, 20245.84005.94005.66005.92005.9200559,700
Jun 21, 20245.96005.96005.73005.84005.8400472,600
Jun 20, 20246.00006.11005.79005.92005.9200500,200
Jun 18, 20246.01006.20005.91006.02006.0200696,900
Jun 17, 20246.14006.25005.89006.00006.00001,041,700
Jun 14, 20246.15006.31006.01006.16006.1600696,200
Jun 13, 20246.31006.58006.13006.22006.2200732,000
Jun 12, 20246.51007.13006.23006.42006.42001,833,200
Jun 11, 20247.87007.87007.63007.75007.7500713,800
Jun 10, 20247.77008.00007.73007.90007.9000336,400
Jun 7, 20247.89008.04007.67007.81007.8100377,300
Jun 6, 20248.00008.00007.85007.91007.9100287,300

Related Tickers

DBI Designer Brands Inc.
3.6400
+1.68%
 
FOSL Fossil Group, Inc.
1.4500
-5.23%
 
TSIOF 361 Degrees International Limited
0.5405
+0.09%
 
SMSOF Samsonite Group S.A.
1.4501
-17.14%
 
DOCMF Dr. Martens plc
1.0000
+23.64%
 
PUMA.F PUMA SE
2.1000
-1.87%
 
SHOO Steven Madden, Ltd.
24.67
0.00%
 
SKX Skechers U.S.A., Inc.
62.14
-0.02%
 
ONON On Holding AG
56.95
-1.86%
 
FORD Forward Industries, Inc.
6.30
+3.62%