VRA - Vera Bradley, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20177.717.827.517.687.68141,400
Oct 18, 20177.727.937.727.777.77169,800
Oct 17, 20177.677.797.517.697.69177,100
Oct 16, 20177.828.227.637.647.64207,200
Oct 13, 20177.947.987.787.817.81278,900
Oct 12, 20177.957.987.717.927.92239,000
Oct 11, 20178.208.277.978.028.02278,400
Oct 10, 20178.068.288.068.208.20225,300
Oct 09, 20178.448.498.008.028.02332,800
Oct 06, 20178.608.618.418.458.45165,600
Oct 05, 20178.338.838.298.618.61422,400
Oct 04, 20178.448.558.248.328.32187,400
Oct 03, 20178.788.888.408.428.42325,500
Oct 02, 20178.788.878.648.788.78264,500
Sep 29, 20178.698.908.608.818.81263,700
Sep 28, 20178.688.808.578.658.65366,900
Sep 27, 20178.468.738.468.658.65259,400
Sep 26, 20178.368.508.348.478.47186,500
Sep 25, 20178.178.588.178.348.34221,200
Sep 22, 20178.268.328.128.188.18193,100
Sep 21, 20178.498.558.268.308.30197,000
Sep 20, 20178.418.498.278.468.46311,600
Sep 19, 20178.508.568.398.438.43239,300
Sep 18, 20178.618.668.478.528.52189,700
Sep 15, 20178.488.688.428.618.61858,100
Sep 14, 20178.528.588.418.498.49229,900
Sep 13, 20178.508.638.408.538.53192,800
Sep 12, 20178.438.638.438.478.47320,700
Sep 11, 20178.558.658.398.428.42310,100
Sep 08, 20178.788.798.408.468.46291,100
Sep 07, 20178.808.958.708.818.81311,600
Sep 06, 20178.508.848.278.768.761,430,900
Sep 05, 20179.169.288.878.898.89436,700
Sep 01, 20179.019.469.009.099.09389,700
Aug 31, 20179.289.288.919.049.04832,400
Aug 30, 201710.7611.408.849.149.142,567,200
Aug 29, 20179.9410.089.7810.0710.07432,200
Aug 28, 201710.0510.2210.0210.1310.13309,400
Aug 25, 20179.7210.079.7110.0410.04192,400
Aug 24, 20179.5010.089.509.729.72244,800
Aug 23, 20179.359.579.279.409.40173,400
Aug 22, 20179.149.449.149.389.38206,000
Aug 21, 20179.219.339.099.149.14824,100
Aug 18, 20179.229.279.109.249.24264,200
Aug 17, 20179.519.599.229.319.31264,000
Aug 16, 20179.879.969.519.549.54296,600
Aug 15, 201710.0810.089.599.809.80365,700
Aug 14, 201710.0810.159.7910.0710.07375,300
Aug 11, 201710.0110.129.6810.0210.02247,400
Aug 10, 201710.0010.189.9010.0110.01542,700
Aug 09, 201710.0710.229.8710.0910.09398,700
Aug 08, 201710.0310.3910.0310.2110.21156,500
Aug 07, 201710.0510.239.869.989.98230,700
Aug 04, 20179.9210.239.7810.0110.01203,800
Aug 03, 20179.9710.239.789.889.88204,000
Aug 02, 201710.3410.379.959.979.97133,900
Aug 01, 201710.0810.4210.0310.3210.32231,000
Jul 31, 201710.1210.179.9310.0810.08154,200
Jul 28, 20179.9510.189.8210.0910.09220,500
Jul 27, 20179.669.999.589.959.95122,400
Jul 26, 20179.709.759.569.659.65146,800
Jul 25, 20179.499.979.499.709.70237,100
Jul 24, 20179.519.549.309.459.45233,100
Jul 21, 20179.689.689.419.559.55346,800
Jul 20, 20179.589.749.539.649.64142,500
Jul 19, 20179.349.629.219.569.56167,300
Jul 18, 20179.449.449.189.339.33185,100
Jul 17, 20179.529.759.459.509.50216,600
Jul 14, 20179.659.749.489.499.49185,200
Jul 13, 20179.359.739.299.639.63512,600
Jul 12, 20179.219.409.039.269.26437,500
Jul 11, 20179.359.358.889.099.09451,100
Jul 10, 20179.689.689.249.359.35288,300
Jul 07, 20179.699.749.479.679.67342,200
Jul 06, 20179.9910.249.569.669.66596,900
Jul 05, 20179.959.959.689.859.85543,500
Jul 03, 20179.7810.109.7610.0010.00331,000
Jun 30, 20179.439.919.439.789.78522,500
Jun 29, 20179.069.479.019.389.38354,800
Jun 28, 20179.039.299.009.079.07349,500
Jun 27, 20178.959.138.948.978.97377,800
Jun 26, 20178.799.068.648.968.96172,500
Jun 23, 20178.458.798.358.738.73758,300
Jun 22, 20178.338.578.338.498.49400,000
Jun 21, 20178.528.538.298.358.35203,200
Jun 20, 20178.778.778.358.508.50772,600
Jun 19, 20178.658.908.498.778.77444,500
Jun 16, 20178.638.648.418.618.61772,400
Jun 15, 20178.818.928.548.678.67178,400
Jun 14, 20178.958.968.778.918.91232,100
Jun 13, 20178.928.978.758.948.94374,600
Jun 12, 20179.029.428.878.928.92421,800
Jun 09, 20178.439.008.379.009.00627,200
Jun 08, 20178.408.668.348.438.43244,700
Jun 07, 20178.398.448.268.358.35320,700
Jun 06, 20178.608.688.288.338.33483,800
Jun 05, 20178.858.958.608.628.62474,000
Jun 02, 20178.738.928.508.888.88785,900
Jun 01, 20179.239.408.498.748.741,021,300
May 31, 20178.509.748.509.419.411,884,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...