VRA - Vera Bradley, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20199.999.999.629.809.80287,200
Sep 16, 20199.8610.209.869.999.99351,100
Sep 13, 201910.6010.799.8310.0110.01366,200
Sep 12, 201910.2610.719.9510.5710.57469,900
Sep 11, 20199.7310.189.5410.1310.13359,900
Sep 10, 20199.349.969.349.759.75693,900
Sep 09, 20198.929.278.859.099.09503,500
Sep 06, 20198.929.418.838.858.85608,100
Sep 05, 20198.619.088.608.858.85768,500
Sep 04, 20199.609.808.418.568.562,405,600
Sep 03, 201910.4810.7710.3710.6010.60553,700
Aug 30, 201910.6110.7310.4310.5910.59219,800
Aug 29, 201910.2510.5610.1210.5010.50240,900
Aug 28, 20199.5910.329.5910.2210.22206,500
Aug 27, 20199.9910.159.689.699.69239,400
Aug 26, 20199.789.959.729.919.91406,600
Aug 23, 201910.2010.319.709.749.74292,400
Aug 22, 201910.0910.2810.0110.2610.26179,100
Aug 21, 20199.9510.129.8910.0610.06240,100
Aug 20, 201910.2310.309.739.799.79350,600
Aug 19, 201910.2810.4410.0010.2710.27268,500
Aug 16, 201910.1310.3110.0210.0910.09217,800
Aug 15, 201910.7710.929.8110.0010.00336,900
Aug 14, 201911.2811.5010.8110.8310.83266,600
Aug 13, 201911.5012.0111.4811.5111.51213,100
Aug 12, 201911.7212.0311.5011.5211.52227,700
Aug 09, 201911.9011.9011.5311.7511.75368,300
Aug 08, 201911.3411.9011.3011.7811.78203,400
Aug 07, 201910.8011.3410.8011.2711.27251,400
Aug 06, 201911.0911.3110.8810.9610.96236,100
Aug 05, 201910.7911.0510.6010.9810.98222,100
Aug 02, 201910.9111.0510.8611.0111.01190,900
Aug 01, 201911.6611.8310.9310.9610.96206,200
Jul 31, 201911.4411.8511.4411.7511.75229,000
Jul 30, 201911.0311.5410.9511.4211.42261,300
Jul 29, 201911.0511.1910.8511.1111.11161,500
Jul 26, 201911.3211.3310.9011.0611.06147,000
Jul 25, 201911.3811.5711.2911.2911.29195,100
Jul 24, 201911.1111.4411.0411.3611.36250,500
Jul 23, 201911.0711.1810.7911.1111.11193,500
Jul 22, 201911.4111.6610.9611.0111.01201,500
Jul 19, 201911.1311.4411.1311.3811.38182,400
Jul 18, 201911.0211.2610.9511.1611.16195,400
Jul 17, 201911.1811.3510.7911.0711.07276,600
Jul 16, 201911.4511.5511.2411.2411.24185,400
Jul 15, 201911.4611.6611.3611.4611.46199,800
Jul 12, 201911.0611.5611.0511.4411.44244,900
Jul 11, 201911.1911.2410.8311.0311.03216,200
Jul 10, 201911.2611.3311.0411.2011.20267,500
Jul 09, 201911.3511.4010.9411.2511.25341,500
Jul 08, 201911.3711.5411.2311.4311.43165,900
Jul 05, 201911.3711.5511.2311.4211.42149,200
Jul 03, 201911.4311.5611.3511.4511.45104,600
Jul 02, 201911.6211.6211.3111.4211.42190,800
Jul 01, 201912.1312.1511.5111.6211.62294,200
Jun 28, 201911.5012.0211.5012.0012.00543,800
Jun 27, 201911.1211.4411.0111.4211.42310,300
Jun 26, 201910.9011.4010.8911.0911.09200,400
Jun 25, 201911.3811.4810.8910.9210.92316,000
Jun 24, 201911.7811.8411.3511.4211.42361,200
Jun 21, 201912.2112.2111.6911.7811.78495,000
Jun 20, 201911.9512.4911.5812.2712.27513,500
Jun 19, 201912.3512.3611.8211.8811.88252,400
Jun 18, 201912.3412.4512.1912.3512.35266,800
Jun 17, 201912.2512.4711.9112.2612.26311,900
Jun 14, 201911.9712.3211.8512.3112.31281,600
Jun 13, 201911.4712.0211.4111.9311.93430,100
Jun 12, 201911.6011.6011.1511.3911.39332,900
Jun 11, 201911.2711.6511.2311.6211.62404,500
Jun 10, 201910.7111.2310.7111.2211.22507,100
Jun 07, 201910.7510.9810.4810.6810.68679,900
Jun 06, 201910.5311.2710.1810.9010.90745,400
Jun 05, 201911.8412.3411.2511.3311.331,798,800
Jun 04, 201911.4711.6811.0511.1411.14936,600
Jun 03, 201910.8511.3710.8511.3411.34380,800
May 31, 201910.6211.0510.4810.9510.95426,700
May 30, 201910.8610.9410.5210.7710.77486,100
May 29, 201911.5511.5510.8310.8810.88523,200
May 28, 201911.9712.1411.5511.7411.74353,100
May 24, 201911.4612.0811.4611.9111.91230,900
May 23, 201911.3911.4911.2911.3911.39191,700
May 22, 201911.4911.4911.3711.4411.44151,400
May 21, 201911.4411.6811.3511.6511.65210,700
May 20, 201911.2311.5311.0511.4411.44180,700
May 17, 201911.4111.6511.2811.2911.29192,400
May 16, 201911.2911.6911.2911.5011.50191,500
May 15, 201911.3711.6011.2011.4111.41379,100
May 14, 201911.2411.5011.0711.4211.42224,900
May 13, 201911.5711.6511.2111.2411.24308,100
May 10, 201911.8611.8811.6011.7511.75172,200
May 09, 201911.9811.9811.7711.9211.92236,800
May 08, 201912.1912.3212.0112.0212.02219,500
May 07, 201912.3812.5412.1612.2812.28265,300
May 06, 201912.4612.5912.3212.5012.50130,900
May 03, 201912.6012.7212.4412.6712.67244,800
May 02, 201912.4112.5612.3412.5412.54259,300
May 01, 201912.3612.5112.2812.4012.40332,800
Apr 30, 201912.6812.7512.2312.2812.28690,700
Apr 29, 201912.2012.7412.2012.7012.70370,800
Apr 26, 201911.6912.1111.6012.0812.08600,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...