MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
VRA — Vera Bradley, Inc.
NasdaqVera Bradley, Inc.
$4.98
+0.36(+7.79%)
- O
- 4.60
- H
- 5.11
- L
- 4.51
- V
- 902.59K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.98
Period Return+169.19%
Period High$5.11
Period Low$1.39
Avg Daily Volume452.6K
Total Trading Days365
VRA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.60 | $5.11 | $4.51 | $4.98 | +$0.36 | +7.79% | 902,594 | $4.92 | $4.51 $5.11 |
| Sep 30, 2026 | $4.30 | $4.69 | $4.26 | $4.62 | +$0.35 | +8.20% | 393,808 | $4.54 | $4.26 $4.69 |
| Sep 29, 2026 | $4.20 | $4.41 | $4.18 | $4.27 | +$0.12 | +2.89% | 284,518 | $4.26 | $4.18 $4.41 |
| Sep 28, 2026 | $4.02 | $4.19 | $4.02 | $4.15 | +$0.13 | +3.11% | 322,913 | $4.13 | $4.02 $4.19 |
| Sep 25, 2026 | $4.07 | $4.10 | $4.00 | $4.03 | $-0.05 | -1.11% | 298,013 | $4.04 | $4.00 $4.10 |
| Sep 24, 2026 | $4.09 | $4.20 | $4.01 | $4.07 | +$0.03 | +0.74% | 276,901 | $4.09 | $4.01 $4.20 |
| Sep 23, 2026 | $4.29 | $4.29 | $4.00 | $4.04 | $-0.25 | -5.83% | 253,102 | $4.06 | $4.00 $4.29 |
| Sep 22, 2026 | $4.23 | $4.36 | $4.18 | $4.29 | +$0.13 | +3.12% | 323,818 | $4.29 | $4.18 $4.36 |
| Sep 21, 2026 | $4.37 | $4.58 | $4.06 | $4.16 | $-0.09 | -2.12% | 743,329 | $4.25 | $4.06 $4.58 |
| Sep 18, 2026 | $4.27 | $4.35 | $4.16 | $4.25 | +$0.00 | +0.00% | 323,906 | $4.26 | $4.16 $4.35 |
| Sep 17, 2026 | $4.14 | $4.27 | $3.97 | $4.25 | +$0.23 | +5.72% | 584,292 | $4.16 | $3.97 $4.27 |
| Sep 16, 2026 | $4.25 | $4.54 | $4.00 | $4.02 | $-0.07 | -1.71% | 2,676,123 | $4.24 | $4.00 $4.54 |
| Sep 15, 2026 | $3.61 | $4.15 | $3.24 | $4.09 | +$1.05 | +34.54% | 11,216,192 | $3.70 | $3.24 $4.15 |
| Sep 14, 2026 | $3.21 | $3.22 | $2.87 | $3.04 | $-0.10 | -3.18% | 522,298 | $3.00 | $2.87 $3.22 |
| Sep 11, 2026 | $3.10 | $3.15 | $3.10 | $3.14 | +$0.09 | +2.95% | 58,173 | $3.12 | $3.10 $3.15 |
| Sep 10, 2026 | $3.08 | $3.25 | $3.04 | $3.05 | $-0.03 | -0.97% | 217,107 | $3.16 | $3.04 $3.25 |
| Sep 9, 2026 | $3.36 | $3.36 | $3.04 | $3.08 | $-0.29 | -8.61% | 167,259 | $3.15 | $3.04 $3.36 |
| Sep 8, 2026 | $3.33 | $3.39 | $3.27 | $3.37 | +$0.02 | +0.60% | 82,619 | $3.35 | $3.27 $3.39 |
| Sep 4, 2026 | $3.27 | $3.37 | $3.25 | $3.35 | +$0.07 | +2.13% | 89,917 | $3.33 | $3.25 $3.37 |
| Sep 3, 2026 | $3.19 | $3.34 | $3.16 | $3.28 | +$0.10 | +3.14% | 117,497 | $3.26 | $3.16 $3.34 |
| Sep 2, 2026 | $3.25 | $3.27 | $3.15 | $3.18 | $-0.01 | -0.31% | 64,592 | $3.21 | $3.15 $3.27 |
| Sep 1, 2026 | $3.38 | $3.39 | $3.16 | $3.19 | $-0.21 | -6.18% | 82,917 | $3.23 | $3.16 $3.39 |
| Aug 31, 2026 | $3.33 | $3.43 | $3.22 | $3.40 | +$0.09 | +2.72% | 105,101 | $3.34 | $3.22 $3.43 |
| Aug 28, 2026 | $3.37 | $3.40 | $3.30 | $3.31 | $-0.03 | -0.90% | 30,002 | $3.34 | $3.30 $3.40 |
| Aug 27, 2026 | $3.31 | $3.40 | $3.28 | $3.34 | $-0.01 | -0.30% | 75,905 | $3.35 | $3.28 $3.40 |
| Aug 26, 2026 | $3.20 | $3.36 | $3.20 | $3.35 | +$0.15 | +4.69% | 74,215 | $3.30 | $3.20 $3.36 |
| Aug 25, 2026 | $3.09 | $3.24 | $3.09 | $3.20 | +$0.03 | +0.95% | 63,615 | $3.16 | $3.09 $3.24 |
| Aug 24, 2026 | $3.16 | $3.25 | $3.15 | $3.17 | +$0.02 | +0.63% | 58,231 | $3.19 | $3.15 $3.25 |
| Aug 21, 2026 | $3.08 | $3.17 | $3.07 | $3.15 | +$0.11 | +3.62% | 94,429 | $3.11 | $3.07 $3.17 |
| Aug 20, 2026 | $3.10 | $3.11 | $3.04 | $3.04 | $-0.09 | -2.88% | 72,715 | $3.07 | $3.04 $3.11 |