Vera Bradley Inc (VRA) Historical Stock Data
3.44 ↓0.04 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRA is down -1.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.39 | 3.51 | 513.72K |
| 2024-12-19 | 3.38 | 3.48 | ↑$0.10 (2.96%) | 3.38 | 3.65 | 671.81K |
| 2024-12-18 | 3.90 | 3.37 | ↓$0.53 (-13.59%) | 3.35 | 3.90 | 460.30K |
| 2024-12-17 | 3.94 | 3.88 | ↓$0.06 (-1.52%) | 3.80 | 3.98 | 621.98K |
| 2024-12-16 | 4.18 | 3.98 | ↓$0.20 (-4.78%) | 3.95 | 4.19 | 547.68K |
| 2024-12-13 | 4.40 | 4.25 | ↓$0.15 (-3.41%) | 3.97 | 4.40 | 478.38K |
| 2024-12-12 | 4.69 | 4.43 | ↓$0.26 (-5.54%) | 4.41 | 4.73 | 457.75K |
| 2024-12-11 | 4.96 | 4.74 | ↓$0.22 (-4.44%) | 4.60 | 4.99 | 1.39M |
| 2024-12-10 | 5.54 | 5.38 | ↓$0.16 (-2.89%) | 5.37 | 5.68 | 490.85K |
| 2024-12-09 | 5.63 | 5.50 | ↓$0.13 (-2.31%) | 5.50 | 5.77 | 201.85K |
| 2024-12-06 | 5.46 | 5.65 | ↑$0.19 (3.48%) | 5.46 | 5.79 | 303.80K |
| 2024-12-05 | 5.60 | 5.40 | ↓$0.20 (-3.57%) | 5.40 | 5.62 | 301.42K |
| 2024-12-04 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.63 | 5.74 | 218.78K |
| 2024-12-03 | 5.96 | 5.65 | ↓$0.32 (-5.29%) | 5.59 | 5.96 | 182.32K |
| 2024-12-02 | 5.82 | 5.94 | ↑$0.12 (2.06%) | 5.75 | 5.99 | 259.47K |
| 2024-11-29 | 5.83 | 5.85 | ↑$0.02 (0.34%) | 5.75 | 5.95 | 162.13K |
| 2024-11-27 | 5.59 | 5.77 | ↑$0.18 (3.22%) | 5.59 | 5.84 | 308.30K |
| 2024-11-26 | 5.54 | 5.58 | ↑$0.04 (0.72%) | 5.47 | 5.68 | 417.51K |
| 2024-11-25 | 5.23 | 5.58 | ↑$0.35 (6.69%) | 5.23 | 5.65 | 272.98K |
| 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 |
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