Vera Bradley Inc (VRA) Historical Stock Data
5.22 ↓0.05 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRA is down -0.29% a day on average. There have been 11 days where Vera Bradley Inc closed green and 19 days where VRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.32 | 5.22 | ↓$0.10 (-1.88%) | 5.18 | 5.37 | 233.90K |
| 2024-11-21 | 5.07 | 5.27 | ↑$0.20 (3.94%) | 5.07 | 5.28 | 151.87K |
| 2024-11-20 | 5.05 | 5.07 | ↑$0.02 (0.40%) | 4.96 | 5.08 | 95.04K |
| 2024-11-19 | 5.11 | 5.06 | ↓$0.05 (-0.98%) | 5.03 | 5.13 | 147.11K |
| 2024-11-18 | 5.20 | 5.16 | ↓$0.04 (-0.77%) | 5.11 | 5.21 | 113.82K |
| 2024-11-15 | 5.27 | 5.17 | ↓$0.10 (-1.90%) | 5.14 | 5.30 | 175.03K |
| 2024-11-14 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.22 | 5.34 | 88.41K |
| 2024-11-13 | 5.39 | 5.28 | ↓$0.11 (-2.04%) | 5.28 | 5.44 | 124.31K |
| 2024-11-12 | 5.43 | 5.36 | ↓$0.07 (-1.29%) | 5.35 | 5.49 | 155.10K |
| 2024-11-11 | 5.43 | 5.42 | ↓$0.01 (-0.18%) | 5.33 | 5.45 | 100.42K |
| 2024-11-08 | 5.43 | 5.40 | ↓$0.03 (-0.55%) | 5.36 | 5.58 | 243.49K |
| 2024-11-07 | 5.30 | 5.42 | ↑$0.12 (2.26%) | 5.30 | 5.51 | 187.43K |
| 2024-11-06 | 5.45 | 5.27 | ↓$0.18 (-3.30%) | 5.25 | 5.59 | 295.18K |
| 2024-11-05 | 5.04 | 5.14 | ↑$0.10 (1.98%) | 5.04 | 5.14 | 136.29K |
| 2024-11-04 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.04 | 5.14 | 115.41K |
| 2024-11-01 | 5.03 | 5.04 | ↑$0.01 (0.20%) | 5.00 | 5.10 | 119.13K |
| 2024-10-31 | 5.20 | 5.01 | ↓$0.19 (-3.65%) | 5.00 | 5.29 | 180.38K |
| 2024-10-30 | 5.22 | 5.21 | ↓$0.01 (-0.19%) | 5.17 | 5.39 | 203.71K |
| 2024-10-29 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.19 | 5.31 | 162.05K |
| 2024-10-28 | 5.23 | 5.33 | ↑$0.10 (1.91%) | 5.23 | 5.43 | 180.72K |
| 2024-10-25 | 5.24 | 5.19 | ↓$0.05 (-0.95%) | 5.16 | 5.31 | 124.51K |
| 2024-10-24 | 5.26 | 5.19 | ↓$0.07 (-1.33%) | 5.16 | 5.30 | 129.89K |
| 2024-10-23 | 5.11 | 5.22 | ↑$0.11 (2.15%) | 5.10 | 5.22 | 158.59K |
| 2024-10-22 | 5.15 | 5.16 | ↑$0.01 (0.19%) | 5.08 | 5.18 | 146.17K |
| 2024-10-21 | 5.34 | 5.18 | ↓$0.16 (-3.00%) | 5.18 | 5.34 | 162.38K |
| 2024-10-18 | 5.43 | 5.34 | ↓$0.09 (-1.66%) | 5.28 | 5.43 | 328.60K |
| 2024-10-17 | 5.51 | 5.41 | ↓$0.10 (-1.81%) | 5.31 | 5.51 | 181.79K |
| 2024-10-16 | 5.62 | 5.53 | ↓$0.09 (-1.60%) | 5.52 | 5.65 | 193.01K |
| 2024-10-15 | 5.53 | 5.57 | ↑$0.04 (0.72%) | 5.52 | 5.67 | 436.16K |
| 2024-10-14 | 5.25 | 5.58 | ↑$0.33 (6.29%) | 5.21 | 5.68 | 339.71K |
Create an account or log in to view more rows.
$VRA This stock is the golden ticket.
$VRA See ya Monday
$VRA slap the ask.
$VRA Green by EOD guarentee
$VRA I'm friggin bored. Just give us our money already
$VRA Bullish AF ??
$VRA low volume
expect flat or negative close
$VRA Awaiting buy signal..
$VRA When in doubt...
$VRA let's gooooooo