VRA

Vera Bradley, Inc. Common Stock Historical Stock Prices

$15.77
*  
0.31
2.01%
Get VRA Alerts
*Delayed - data as of May 24, 2016 14:26 ET  -  Find a broker to begin trading VRA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    VRA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26 15.59 15.84 15.45 15.77 174,368
05/20/2016 15.57 15.83 15.53 15.74 295,508
05/19/2016 15.49 15.83 15.39 15.45 329,315
05/18/2016 15.94 16.1 15.48 15.53 379,696
05/17/2016 15.91 16.405 15.82 16.04 306,215
05/16/2016 15.77 16.2 15.66 15.98 495,558
05/13/2016 15.68 16.06 15.43 15.77 493,824
05/12/2016 15.88 16.08 15.59 15.78 472,875
05/11/2016 16.33 16.4 15.82 15.87 471,281
05/10/2016 16.65 16.712 16.49 16.58 258,512
05/09/2016 16.48 16.82 16.47 16.66 227,891
05/06/2016 16.43 16.94 16.27 16.55 446,955
05/05/2016 17.19 17.19 16.46 16.54 291,331
05/04/2016 17.23 17.54 17.05 17.09 231,463
05/03/2016 17.46 17.73 16.89 17.3 261,991
05/02/2016 17.52 17.84 17.29 17.53 263,157
04/29/2016 17.5 17.57 17.29 17.54 445,058
04/28/2016 17.94 18.27 17.51 17.53 403,230
04/27/2016 17.53 18.01 17.48 17.98 327,407
04/26/2016 17.05 17.52 17 17.47 398,452
04/25/2016 17.13 17.3 17.02 17.1 283,375
04/22/2016 17.24 17.41 17.05 17.1 250,321
04/21/2016 17.28 17.32 17.0401 17.16 243,959
04/20/2016 17.35 17.55 17.22 17.23 204,762
04/19/2016 17.39 17.66 17.3 17.41 202,919
04/18/2016 17.25 17.5 17.06 17.28 296,391
04/15/2016 17.28 17.685 17.28 17.38 263,575
04/14/2016 17.55 17.66 17.2863 17.37 208,616
04/13/2016 17.35 17.625 17.2 17.48 283,753
04/12/2016 17.34 17.58 16.96 17.2 394,571
04/11/2016 17.32 17.6 17.18 17.37 529,829
04/08/2016 17.86 17.86 17.05 17.25 694,491
04/07/2016 19.27 19.41 17.54 17.79 942,455
04/06/2016 19.07 19.53 19 19.39 370,830
04/05/2016 19.77 19.98 18.93 19.04 653,931
04/04/2016 20.3 20.55 19.76 19.85 309,379
04/01/2016 20.18 20.44 19.86 20.24 334,009
03/31/2016 19.89 20.69 19.89 20.34 852,405
03/30/2016 20.08 20.26 19.71 19.9 319,859
03/29/2016 19.61 20.15 19.53 20.01 337,752
03/28/2016 19.84 19.98 19.6 19.74 490,852
03/24/2016 19.52 19.95 18.91 19.76 1,350,181
03/23/2016 19.23 19.23 18.52 18.62 570,364
03/22/2016 20.18 20.2 19.39 19.39 562,269
03/21/2016 19.68 20.28 19.65 20.18 489,177
03/18/2016 20.06 20.06 19.54 19.78 558,727
03/17/2016 19.5 20.25 19.5 20.06 448,262
03/16/2016 19.31 19.69 18.945 19.62 319,615
03/15/2016 19.6 19.74 19.25 19.42 414,879
03/14/2016 19.56 20.06 19.465 19.79 541,517
03/11/2016 19.64 19.83 19.06 19.58 744,776
03/10/2016 19.21 19.99 19.125 19.53 1,021,265
03/09/2016 18.41 19.3458 18.26 19 2,612,177
03/08/2016 18.5 18.54 17.43 17.56 1,048,276
03/07/2016 17.59 18.61 17.56 18.5 700,407
03/04/2016 17.79 18.38 17.5001 17.73 830,245
03/03/2016 17.27 17.87 17.06 17.84 699,410
03/02/2016 16.42 17.41 16.37 17.4 761,248
03/01/2016 16.62 16.89 16.05 16.37 948,272
02/29/2016 16.47 17.03 16.38 16.63 4,370,024
02/26/2016 15.5 16 15.5 15.57 632,875
02/25/2016 15.71 15.71 15.33 15.48 318,753
02/24/2016 15.48 15.75 15.33 15.73 255,265
02/23/2016 15.44 15.91 15.29 15.63 443,028
02/22/2016 15.21 15.78 15.03 15.54 625,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?