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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.96$7.96284,900——
2020-12-30$8.06$8.06252,500——
2020-12-29$8.08$8.08266,900——
2020-12-28$8.32$8.32276,300——
2020-12-24$8.10$8.10131,900——
2020-12-23$8.18$8.18314,700——
2020-12-22$7.86$7.86269,700——
2020-12-21$7.89$7.89527,700——
2020-12-18$7.76$7.76836,800——
2020-12-17$7.78$7.78422,200——
2020-12-16$7.91$7.91439,100——
2020-12-15$7.79$7.79703,000——
2020-12-14$7.50$7.50836,100——
2020-12-11$7.25$7.25681,700——
2020-12-10$7.27$7.27676,000——
2020-12-09$7.23$7.231,825,700——
2020-12-08$8.40$8.40937,300——
2020-12-07$8.22$8.22432,100——
2020-12-04$8.27$8.27370,000——
2020-12-03$8.09$8.09409,800——
2020-12-02$8.16$8.16374,300——
2020-12-01$8.00$8.00708,200——
2020-11-30$8.48$8.48351,200——
2020-11-27$8.99$8.99144,200——
2020-11-25$9.12$9.12404,300——
2020-11-24$9.06$9.06435,400——
2020-11-23$9.23$9.23442,000——
2020-11-20$9.02$9.02582,000——
2020-11-19$8.39$8.39698,300——
2020-11-18$8.16$8.16534,800——
2020-11-17$8.36$8.36586,600——
2020-11-16$7.71$7.71461,000——
2020-11-13$7.12$7.12382,400——
2020-11-12$6.69$6.69345,800——
2020-11-11$6.82$6.82375,600——
2020-11-10$7.21$7.21280,700——
2020-11-09$7.39$7.39421,000——
2020-11-06$6.67$6.67166,400——
2020-11-05$6.87$6.87197,700——
2020-11-04$6.85$6.85201,200——
2020-11-03$6.95$6.95435,700——
2020-11-02$6.79$6.79398,600——
2020-10-30$6.34$6.34411,800——
2020-10-29$6.60$6.60330,600——
2020-10-28$6.54$6.54310,300——
2020-10-27$6.92$6.92219,500——
2020-10-26$7.11$7.11267,700——
2020-10-23$7.28$7.28197,500——
2020-10-22$7.26$7.26363,000——
2020-10-21$7.03$7.03165,600——
2020-10-20$7.29$7.29251,300——
2020-10-19$7.29$7.29247,100——
2020-10-16$7.42$7.42362,800——
2020-10-15$7.68$7.68480,700——
2020-10-14$7.21$7.21301,200——
2020-10-13$7.09$7.09375,000——
2020-10-12$7.10$7.10274,000——
2020-10-09$7.14$7.14271,700——
2020-10-08$7.02$7.02243,300——
2020-10-07$6.93$6.93369,000——
2020-10-06$6.69$6.69500,000——
2020-10-05$6.94$6.94451,500——
2020-10-02$6.89$6.89357,800——
2020-10-01$6.57$6.57533,900——
2020-09-30$6.11$6.11473,100——
2020-09-29$6.11$6.11502,000——
2020-09-28$6.51$6.51339,600——
2020-09-25$6.46$6.46494,300——
2020-09-24$6.85$6.85445,300——
2020-09-23$6.93$6.93375,100——
2020-09-22$7.13$7.13484,500——
2020-09-21$7.46$7.46393,800——
2020-09-18$7.81$7.81664,500——
2020-09-17$7.74$7.74503,400——
2020-09-16$8.09$8.09577,200——
2020-09-15$8.33$8.33707,000——
2020-09-14$7.96$7.96469,200——
2020-09-11$7.38$7.38442,900——
2020-09-10$7.68$7.68563,900——
2020-09-09$7.77$7.77429,100——
2020-09-08$7.63$7.63839,700——
2020-09-04$7.59$7.591,010,100——
2020-09-03$7.09$7.092,229,900——
2020-09-02$7.14$7.1416,391,500——
2020-09-01$5.41$5.41347,900——
2020-08-31$5.27$5.27470,000——
2020-08-28$5.36$5.36276,600——
2020-08-27$4.86$4.86338,800——
2020-08-26$4.73$4.73365,200——
2020-08-25$4.81$4.81289,800——
2020-08-24$4.83$4.83389,400——
2020-08-21$4.32$4.32288,100——
2020-08-20$4.24$4.24320,200——
2020-08-19$4.44$4.44240,000——
2020-08-18$4.54$4.54185,500——
2020-08-17$4.66$4.66166,700——
2020-08-14$4.68$4.68233,600——
2020-08-13$4.52$4.52194,000——
2020-08-12$4.58$4.58154,200——
2020-08-11$4.64$4.64365,700——
2020-08-10$4.73$4.73292,300——
2020-08-07$4.49$4.49214,000——
2020-08-06$4.27$4.27225,300——
2020-08-05$4.26$4.26235,100——
2020-08-04$4.23$4.23239,600——
2020-08-03$4.38$4.38159,400——
2020-07-31$4.39$4.39219,600——
2020-07-30$4.27$4.27222,900——
2020-07-29$4.38$4.38142,200——
2020-07-28$4.25$4.25303,500——
2020-07-27$4.19$4.19372,100——
2020-07-24$4.30$4.30146,200——
2020-07-23$4.31$4.31277,300——
2020-07-22$4.31$4.31204,400——
2020-07-21$4.47$4.47671,300——
2020-07-20$4.16$4.16174,600——
2020-07-17$4.40$4.40275,200——
2020-07-16$4.53$4.53131,100——
2020-07-15$4.37$4.37209,900——
2020-07-14$4.20$4.20323,500——
2020-07-13$4.10$4.10294,500——
2020-07-10$4.03$4.03264,200——
2020-07-09$3.98$3.98216,600——
2020-07-08$4.12$4.12434,900——
2020-07-07$4.02$4.02314,300——
2020-07-06$4.28$4.28191,800——
2020-07-02$4.44$4.44319,700——
2020-07-01$4.19$4.19230,100——
2020-06-30$4.44$4.44198,400——
2020-06-29$4.46$4.46412,500——
2020-06-26$4.05$4.05454,500——
2020-06-25$4.24$4.24599,100——
2020-06-24$4.34$4.34465,400——
2020-06-23$4.62$4.62322,200——
2020-06-22$4.86$4.86535,700——
2020-06-19$4.65$4.65620,500——
2020-06-18$4.96$4.96341,700——
2020-06-17$5.25$5.25351,900——
2020-06-16$5.95$5.95257,900——
2020-06-15$5.50$5.50253,200——
2020-06-12$5.48$5.48250,500——
2020-06-11$5.42$5.42301,900——
2020-06-10$6.47$6.47313,200——
2020-06-09$6.98$6.98313,700——
2020-06-08$7.18$7.18347,000——
2020-06-05$7.16$7.16414,100——
2020-06-04$6.36$6.36390,400——
2020-06-03$6.36$6.36465,900——
2020-06-02$5.90$5.90352,400——
2020-06-01$5.73$5.73377,500——
2020-05-29$5.25$5.25537,300——
2020-05-28$6.13$6.13376,200——
2020-05-27$6.12$6.12183,300——
2020-05-26$5.46$5.46196,100——
2020-05-22$4.88$4.8873,000——
2020-05-21$5.00$5.00190,000——
2020-05-20$4.66$4.66184,600——
2020-05-19$4.78$4.78140,400——
2020-05-18$4.80$4.80224,700——
2020-05-15$4.24$4.24137,000——
2020-05-14$4.25$4.25174,300——
2020-05-13$4.10$4.10173,000——
2020-05-12$4.54$4.54156,100——
2020-05-11$4.73$4.73200,000——
2020-05-08$4.98$4.98180,900——
2020-05-07$4.61$4.61128,600——
2020-05-06$4.42$4.42213,000——
2020-05-05$4.63$4.63278,000——
2020-05-04$5.13$5.13211,800——
2020-05-01$5.20$5.20312,600——
2020-04-30$5.51$5.51512,300——
2020-04-29$5.49$5.49246,800——
2020-04-28$5.40$5.40325,600——
2020-04-27$4.85$4.85164,300——
2020-04-24$4.37$4.3793,800——
2020-04-23$4.33$4.33131,000——
2020-04-22$4.21$4.21134,200——
2020-04-21$4.37$4.37170,400——
2020-04-20$4.30$4.30183,800——
2020-04-17$4.63$4.63127,600——
2020-04-16$4.56$4.56223,800——
2020-04-15$5.09$5.09486,700——
2020-04-14$5.11$5.11332,400——
2020-04-13$5.36$5.36324,100——
2020-04-09$5.29$5.29317,800——
2020-04-08$4.70$4.70350,000——
2020-04-07$4.08$4.08409,300——
2020-04-06$3.52$3.52337,400——
2020-04-03$3.24$3.24466,600——
2020-04-02$3.31$3.31319,000——
2020-04-01$3.56$3.56321,400——
2020-03-31$4.12$4.12263,500——
2020-03-30$4.24$4.24220,500——
2020-03-27$4.34$4.34402,900——
2020-03-26$4.44$4.44320,800——
2020-03-25$4.31$4.31258,000——
2020-03-24$4.15$4.15299,400——
2020-03-23$3.77$3.77412,800——
2020-03-20$3.75$3.75422,800——
2020-03-19$4.31$4.31549,700——
2020-03-18$3.61$3.61352,500——
2020-03-17$3.82$3.82627,200——
2020-03-16$3.97$3.97459,500——
2020-03-13$5.12$5.12419,400——
2020-03-12$4.85$4.85541,900——
2020-03-11$5.81$5.81759,600——
2020-03-10$6.39$6.39544,100——
2020-03-09$7.25$7.25524,800——
2020-03-06$8.24$8.24297,400——
2020-03-05$8.01$8.01358,300——
2020-03-04$8.48$8.48695,000——
2020-03-03$7.78$7.78253,500——
2020-03-02$7.80$7.80287,200——
2020-02-28$8.26$8.26348,600——
2020-02-27$8.07$8.07348,200——
2020-02-26$8.46$8.46218,900——
2020-02-25$8.60$8.60196,600——
2020-02-24$8.96$8.96224,200——
2020-02-21$9.23$9.23196,400——
2020-02-20$9.60$9.60148,600——
2020-02-19$9.57$9.57214,900——
2020-02-18$9.67$9.67167,700——
2020-02-14$9.64$9.64156,100——
2020-02-13$9.79$9.79122,000——
2020-02-12$9.79$9.79209,600——
2020-02-11$9.72$9.72157,800——
2020-02-10$9.60$9.60145,100——
2020-02-07$9.71$9.71160,300——
2020-02-06$9.84$9.84186,100——
2020-02-05$9.99$9.99161,600——
2020-02-04$9.88$9.88233,600——
2020-02-03$9.79$9.79267,900——
2020-01-31$9.58$9.58208,400——
2020-01-30$9.77$9.77521,900——
2020-01-29$9.90$9.90163,100——
2020-01-28$10.10$10.10157,000——
2020-01-27$10.22$10.22247,300——
2020-01-24$10.64$10.64170,700——
2020-01-23$10.93$10.93183,900——
2020-01-22$10.93$10.93103,200——
2020-01-21$10.98$10.98237,800——
2020-01-17$11.14$11.14164,700——
2020-01-16$11.44$11.44127,400——
2020-01-15$11.15$11.15181,400——
2020-01-14$11.25$11.25155,300——
2020-01-13$11.21$11.21183,000——
2020-01-10$11.19$11.19257,100——
2020-01-09$11.25$11.25262,600——
2020-01-08$11.43$11.43184,800——
2020-01-07$11.56$11.56204,000——
2020-01-06$11.35$11.35162,000——
2020-01-03$11.51$11.51270,400——
2020-01-02$11.79$11.79210,200——