NASDAQ:VRA | Historical Stock Price | Vera Bradley, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.71$3.40$6.75$13.41$26.65$52.962010-10-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.25$32.25347,500——
2011-12-29$32.16$32.16316,700——
2011-12-28$31.82$31.82284,300——
2011-12-27$32.09$32.09392,200——
2011-12-23$32.29$32.29284,800——
2011-12-22$31.60$31.60577,600——
2011-12-21$31.13$31.131,503,200——
2011-12-20$30.50$30.501,287,000——
2011-12-19$30.82$30.82646,900——
2011-12-16$32.96$32.96746,000——
2011-12-15$33.17$33.17759,000——
2011-12-14$33.76$33.76856,500——
2011-12-13$35.75$35.75793,900——
2011-12-12$36.93$36.93389,100——
2011-12-09$37.24$37.24406,200——
2011-12-08$36.38$36.38688,900——
2011-12-07$36.35$36.352,557,400——
2011-12-06$37.16$37.16970,500——
2011-12-05$37.24$37.24728,600——
2011-12-02$37.29$37.29798,900——
2011-12-01$37.15$37.15453,900——
2011-11-30$38.40$38.40746,600——
2011-11-29$36.24$36.241,621,400——
2011-11-28$35.69$35.69737,400——
2011-11-25$34.67$34.67442,900——
2011-11-23$36.15$36.15542,200——
2011-11-22$37.50$37.50535,600——
2011-11-21$36.97$36.97411,300——
2011-11-18$38.01$38.01577,100——
2011-11-17$38.91$38.91857,900——
2011-11-16$38.90$38.90501,200——
2011-11-15$42.49$42.49318,800——
2011-11-14$42.32$42.32421,300——
2011-11-11$42.25$42.25419,500——
2011-11-10$42.86$42.86365,400——
2011-11-09$42.56$42.56290,700——
2011-11-08$44.25$44.25289,200——
2011-11-07$43.54$43.54155,500——
2011-11-04$43.98$43.98162,900——
2011-11-03$44.02$44.02592,800——
2011-11-02$43.20$43.20527,300——
2011-11-01$43.72$43.72502,500——
2011-10-31$45.30$45.30387,900——
2011-10-28$44.60$44.60434,300——
2011-10-27$45.01$45.01691,100——
2011-10-26$44.71$44.71420,200——
2011-10-25$44.06$44.06420,800——
2011-10-24$44.93$44.93504,700——
2011-10-21$44.64$44.64576,300——
2011-10-20$43.77$43.77569,300——
2011-10-19$40.89$40.89717,600——
2011-10-18$40.32$40.32344,000——
2011-10-17$40.52$40.52599,200——
2011-10-14$39.93$39.93349,000——
2011-10-13$38.63$38.63591,400——
2011-10-12$38.59$38.59385,000——
2011-10-11$37.70$37.70466,600——
2011-10-10$37.76$37.76892,800——
2011-10-07$35.96$35.96343,200——
2011-10-06$37.07$37.07736,500——
2011-10-05$34.67$34.67720,600——
2011-10-04$34.39$34.391,697,600——
2011-10-03$34.30$34.30812,600——
2011-09-30$36.05$36.05621,400——
2011-09-29$38.11$38.11723,000——
2011-09-28$38.67$38.67649,100——
2011-09-27$40.13$40.13724,100——
2011-09-26$39.44$39.44869,000——
2011-09-23$37.94$37.94731,900——
2011-09-22$35.40$35.40824,100——
2011-09-21$36.60$36.60598,000——
2011-09-20$37.18$37.18785,600——
2011-09-19$36.68$36.68519,900——
2011-09-16$35.65$35.65459,400——
2011-09-15$35.10$35.10362,100——
2011-09-14$34.25$34.25687,600——
2011-09-13$33.50$33.50361,100——
2011-09-12$32.61$32.61382,200——
2011-09-09$32.36$32.36420,000——
2011-09-08$33.12$33.12321,700——
2011-09-07$33.50$33.50507,400——
2011-09-06$31.99$31.99949,600——
2011-09-02$32.89$32.89633,200——
2011-09-01$33.37$33.37881,100——
2011-08-31$35.14$35.143,625,300——
2011-08-30$30.57$30.571,023,800——
2011-08-29$29.97$29.97535,400——
2011-08-26$27.79$27.79669,600——
2011-08-25$27.11$27.11609,100——
2011-08-24$27.54$27.54249,400——
2011-08-23$27.73$27.73870,900——
2011-08-22$25.66$25.66415,000——
2011-08-19$25.28$25.28684,800——
2011-08-18$25.83$25.83894,200——
2011-08-17$28.08$28.08758,000——
2011-08-16$30.13$30.13575,800——
2011-08-15$31.56$31.56305,600——
2011-08-12$30.95$30.95428,800——
2011-08-11$30.22$30.22395,700——
2011-08-10$28.29$28.29307,200——
2011-08-09$29.89$29.89786,200——
2011-08-08$28.24$28.241,162,600——
2011-08-05$30.90$30.90489,600——
2011-08-04$31.56$31.56432,300——
2011-08-03$34.25$34.251,381,500——
2011-08-02$31.95$31.951,848,500——
2011-08-01$34.49$34.49990,900——
2011-07-29$36.27$36.27270,900——
2011-07-28$36.84$36.84687,600——
2011-07-27$38.08$38.08691,000——
2011-07-26$38.36$38.36486,200——
2011-07-25$39.21$39.21221,000——
2011-07-22$39.75$39.75506,400——
2011-07-21$38.55$38.55343,900——
2011-07-20$39.21$39.21272,700——
2011-07-19$40.14$40.14383,700——
2011-07-18$40.62$40.62426,600——
2011-07-15$41.55$41.55431,400——
2011-07-14$40.50$40.50445,200——
2011-07-13$41.00$41.00520,700——
2011-07-12$39.68$39.68492,200——
2011-07-11$39.08$39.08306,000——
2011-07-08$38.42$38.42408,300——
2011-07-07$39.65$39.65417,700——
2011-07-06$38.89$38.89420,100——
2011-07-05$37.26$37.26457,000——
2011-07-01$37.83$37.83450,300——
2011-06-30$38.20$38.20564,200——
2011-06-29$37.40$37.40723,000——
2011-06-28$39.32$39.32473,300——
2011-06-27$38.16$38.16366,500——
2011-06-24$37.88$37.882,189,100——
2011-06-23$40.31$40.31366,300——
2011-06-22$40.05$40.05316,400——
2011-06-21$39.46$39.46456,400——
2011-06-20$38.54$38.54298,600——
2011-06-17$38.26$38.26364,600——
2011-06-16$38.26$38.26252,800——
2011-06-15$39.44$39.44230,500——
2011-06-14$39.57$39.57320,500——
2011-06-13$40.35$40.35452,800——
2011-06-10$37.33$37.33237,600——
2011-06-09$38.74$38.74260,500——
2011-06-08$38.02$38.02494,200——
2011-06-07$39.92$39.92443,000——
2011-06-06$40.17$40.17467,700——
2011-06-03$39.07$39.07708,900——
2011-06-02$41.17$41.173,010,600——
2011-06-01$47.66$47.66567,000——
2011-05-31$49.43$49.43977,100——
2011-05-27$50.05$50.05218,800——
2011-05-26$49.61$49.61194,900——
2011-05-25$48.67$48.67193,300——
2011-05-24$49.12$49.12230,700——
2011-05-23$48.95$48.95433,100——
2011-05-20$50.42$50.42279,500——
2011-05-19$52.25$52.25151,100——
2011-05-18$51.50$51.50216,000——
2011-05-17$50.30$50.30347,300——
2011-05-16$49.53$49.53183,000——
2011-05-13$50.82$50.82174,700——
2011-05-12$50.44$50.44420,000——
2011-05-11$50.37$50.37259,800——
2011-05-10$50.63$50.63248,100——
2011-05-09$49.84$49.84235,000——
2011-05-06$48.04$48.04235,000——
2011-05-05$47.69$47.69155,100——
2011-05-04$46.90$46.90241,000——
2011-05-03$46.50$46.50305,100——
2011-05-02$47.98$47.98387,300——
2011-04-29$48.64$48.64125,000——
2011-04-28$49.00$49.00191,900——
2011-04-27$48.88$48.88180,900——
2011-04-26$48.41$48.41464,200——
2011-04-25$47.42$47.42211,000——
2011-04-21$46.15$46.15165,500——
2011-04-20$45.49$45.49220,500——
2011-04-19$44.55$44.55186,200——
2011-04-18$43.76$43.76506,000——
2011-04-15$44.41$44.41628,000——
2011-04-14$43.77$43.774,505,700——
2011-04-13$45.19$45.19445,800——
2011-04-12$42.81$42.81186,500——
2011-04-11$43.17$43.17105,800——
2011-04-08$42.56$42.56232,000——
2011-04-07$42.96$42.96279,600——
2011-04-06$42.91$42.91162,400——
2011-04-05$43.52$43.52182,800——
2011-04-04$43.31$43.31258,400——
2011-04-01$40.84$40.84154,000——
2011-03-31$42.21$42.21226,800——
2011-03-30$42.41$42.41156,100——
2011-03-29$41.36$41.36387,200——
2011-03-28$39.63$39.63155,900——
2011-03-25$40.35$40.35114,000——
2011-03-24$40.28$40.2884,000——
2011-03-23$40.40$40.40185,400——
2011-03-22$39.64$39.6474,700——
2011-03-21$39.36$39.36188,800——
2011-03-18$39.29$39.29189,900——
2011-03-17$38.50$38.50165,400——
2011-03-16$38.41$38.411,709,200——
2011-03-15$33.61$33.61297,500——
2011-03-14$33.86$33.8671,200——
2011-03-11$34.48$34.4894,000——
2011-03-10$33.77$33.7772,800——
2011-03-09$34.25$34.2563,600——
2011-03-08$34.57$34.57101,400——
2011-03-07$34.33$34.33139,700——
2011-03-04$34.30$34.30124,700——
2011-03-03$33.80$33.8059,200——
2011-03-02$34.39$34.3994,300——
2011-03-01$33.94$33.9439,000——
2011-02-28$34.35$34.3548,800——
2011-02-25$34.39$34.39112,300——
2011-02-24$33.76$33.76123,700——
2011-02-23$33.80$33.80138,300——
2011-02-22$33.67$33.67154,400——
2011-02-18$35.91$35.9198,400——
2011-02-17$35.90$35.9089,200——
2011-02-16$36.13$36.13107,300——
2011-02-15$36.82$36.8286,600——
2011-02-14$37.18$37.1819,000——
2011-02-11$37.32$37.32113,100——
2011-02-10$36.03$36.0339,400——
2011-02-09$35.84$35.84108,100——
2011-02-08$36.36$36.3646,000——
2011-02-07$36.34$36.3486,100——
2011-02-04$36.38$36.3863,800——
2011-02-03$36.20$36.2066,000——
2011-02-02$35.83$35.8363,400——
2011-02-01$35.53$35.5398,300——
2011-01-31$34.40$34.40144,400——
2011-01-28$33.85$33.85131,100——
2011-01-27$34.22$34.2275,900——
2011-01-26$34.59$34.59176,100——
2011-01-25$33.88$33.8888,600——
2011-01-24$35.00$35.0057,500——
2011-01-21$34.91$34.91219,700——
2011-01-20$35.46$35.46109,900——
2011-01-19$34.75$34.75151,800——
2011-01-18$35.02$35.02404,300——
2011-01-14$36.90$36.90235,900——
2011-01-13$38.07$38.07324,600——
2011-01-12$37.21$37.21345,200——
2011-01-11$36.05$36.05102,400——
2011-01-10$36.27$36.27228,600——
2011-01-07$36.99$36.99197,800——
2011-01-06$36.59$36.59133,100——
2011-01-05$35.80$35.80286,700——
2011-01-04$34.64$34.64260,700——
2011-01-03$34.49$34.49205,800——