VRA

Vera Bradley, Inc. Historical Stock Prices

$20.03
*  
0.90
4.3%
Get VRA Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading VRA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    VRA After Hours
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.90  21  19.91  20.03 263,624
12/19/2014 21.11 21.43 20.8601 20.93 416,200
12/18/2014 21.21 21.23 20.88 21.06 372,663
12/17/2014 20.23 21.09 20.23 21 461,990
12/16/2014 19.75 20.27 19.55 20.11 406,606
12/15/2014 20.68 20.85 19.17 19.78 917,021
12/12/2014 21.49 21.99 20.62 20.68 478,282
12/11/2014 20.97 22.67 20.97 21.69 727,585
12/10/2014 21.15 23.4376 20.01 21.61 1,360,783
12/09/2014 21.64 21.65 21 21.53 876,597
12/08/2014 22.29 22.75 21.74 21.87 459,527
12/05/2014 21.68 22.43 21.6 22.22 276,073
12/04/2014 22.33 22.48 21.53 21.68 225,314
12/03/2014 21.69 22.58 21.55 22.42 180,563
12/02/2014 21.74 21.99 21.5 21.66 249,544
12/01/2014 22.86 22.86 21.5 21.79 344,602
11/28/2014 21.91 23.13 21.91 22.99 132,593
11/26/2014 22.07 22.2 21.83 21.99 181,763
11/25/2014 22.79 22.91 21.99 22.13 219,351
11/24/2014 22.82 22.93 22.52 22.7 184,721
11/21/2014 22.27 23.14 22.12 22.69 339,674
11/20/2014 21.32 22.05 21.32 22.02 146,798
11/19/2014 21.52 21.69 21.16 21.46 202,165
11/18/2014 21.56 21.997 21.48 21.52 215,880
11/17/2014 22.07 22.17 21.65 21.66 198,171
11/14/2014 22.59 22.68 22.03 22.08 282,342
11/13/2014 23.24 23.375 22.39 22.64 224,941
11/12/2014 22.47 23.52 22.47 23.14 424,314
11/11/2014 22.9 23 22.42 22.48 152,081
11/10/2014 22.61 23.03 22.27 22.83 453,578
11/07/2014 22.54 22.77 22.2501 22.56 356,430
11/06/2014 22.73 22.824 22.24 22.62 452,491
11/05/2014 22.93 22.93 22.5 22.79 321,816
11/04/2014 22.53 23.08 22.4 22.75 307,717
11/03/2014 22.73 23.126 22.48 22.68 258,271
10/31/2014 23.14 23.15 22.77 22.8 290,475
10/30/2014 22.23 22.99 22.1775 22.79 227,546
10/29/2014 22.76 22.835 22.01 22.33 462,058
10/28/2014 22.44 23.11 22.02 22.81 495,142
10/27/2014 20.95 22.48 20.71 22.45 518,000
10/24/2014 21.27 21.4 20.99 21.12 126,097
10/23/2014 21.56 22.07 21.26 21.28 206,315
10/22/2014 21.28 21.95 21.27 21.39 247,243
10/21/2014 21.23 21.43 20.95 21.32 153,165
10/20/2014 20.32 21.09 20.2 21.08 407,316
10/17/2014 21.03 21.245 20.05 20.35 564,677
10/16/2014 20.49 21.01 20.03 20.935 511,735
10/15/2014 20.11 21 19.62 20.75 492,937
10/14/2014 20.1 20.47 19.9075 20.32 476,714
10/13/2014 19.95 20.345 19.63 20.01 392,057
10/10/2014 20.05 20.21 19.86 19.97 353,101
10/09/2014 20.42 20.67 20.09 20.11 455,791
10/08/2014 21.05 21.05 19.95 20.59 711,589
10/07/2014 22.22 22.24 21.04 21.08 473,483
10/06/2014 21.54 22.715 21.37 22.21 701,020
10/03/2014 21.71 21.945 21.34 21.49 324,331
10/02/2014 21.33 21.63 20.9 21.6 262,246
10/01/2014 20.7 21.83 20.59 21.27 471,124
09/30/2014 21.7 22.01 20.67 20.68 517,314
09/29/2014 21.41 22.07 21.14 21.71 573,520
09/26/2014 22.84 22.945 21.65 21.68 740,899
09/25/2014 22.8 22.98 22.56 22.71 214,498
09/24/2014 22.92 23.03 22.64 22.9 242,134
09/23/2014 23.07 23.35 22.81 22.98 326,918
09/22/2014 24.01 24.155 23.21 23.23 494,972
09/19/2014 23.95 24.31 23.83 24.16 1,051,486
09/18/2014 23.73 24.02 23.52 23.94 449,194
09/17/2014 23.72 24.05 23.535 23.67 683,758
09/16/2014 23.23 23.52 23.12 23.27 314,800
09/15/2014 23.81 23.88 23.21 23.37 373,257
09/12/2014 23.16 23.99 23.04 23.8 600,818
09/11/2014 23.22 23.58 22.82 23.25 857,204
09/10/2014 23.62 24.66 21.23 22.74 2,519,340
09/09/2014 23.3 23.44 22.68 23.08 1,398,337
09/08/2014 21.53 23.7 21.335 23.47 1,887,747
09/05/2014 20.69 21.7 20.44 21.61 616,354
09/04/2014 20.66 21.03 20.655 20.78 396,469
09/03/2014 20.89 20.91 20.49 20.56 351,926
09/02/2014 20.52 20.86 20.32 20.84 425,649
08/29/2014 20.4 20.6 19.97 20.52 305,989
08/28/2014 20.57 20.73 19.75 20.34 796,991
08/27/2014 20.77 20.9299 20.41 20.73 307,850
08/26/2014 20.48 20.94 20.48 20.81 292,868
08/25/2014 20.35 20.51 20.11 20.49 247,692
08/22/2014 20.16 20.41 20.09 20.3 186,979
08/21/2014 20.1 20.36 19.66 20.11 143,569
08/20/2014 19.98 20.23 19.89 20.1 293,159
08/19/2014 19.7 20.06 19.65 19.99 274,377
08/18/2014 19.32 19.82 19.18 19.7 310,670
08/15/2014 19.17 19.23 18.75 19.21 288,707
08/14/2014 19.33 19.35 19 19.06 473,495
08/13/2014 19.52 19.63 19.125 19.28 496,667
08/12/2014 20.06 20.19 19.415 19.54 372,521
08/11/2014 20.01 20.24 19.88 20.09 287,628
08/08/2014 20.04 20.13 19.9 19.99 414,141
08/07/2014 20.44 20.65 20.03 20.09 419,203
08/06/2014 19.92 20.36 19.855 20.32 408,039
08/05/2014 19.01 20.01 19.01 19.95 401,274
08/04/2014 19.29 19.4 18.92 19.08 683,628
08/01/2014 19.83 19.97 19.19 19.25 451,561
07/31/2014 19.61 20.03 19.48 19.83 438,746
07/30/2014 20.36 20.49 19.64 19.69 729,521
07/29/2014 20.79 21.05 20.48 20.5 320,049
07/28/2014 20.59 21 20.51 20.85 432,242
07/25/2014 20.62 20.79 20.45 20.53 511,545
07/24/2014 20.22 20.83 20.102 20.69 672,814
07/23/2014 19.73 20.22 19.59 20.17 654,222
07/22/2014 19.81 19.864 19.65 19.72 291,514
07/21/2014 19.54 19.78 19.424 19.71 705,686
07/18/2014 19.8 19.95 19.43 19.57 570,078
07/17/2014 20.28 20.5 19.8 19.81 531,806
07/16/2014 20.56 20.56 20.36 20.39 316,073
07/15/2014 20.6 20.74 20.38 20.47 394,136
07/14/2014 20.8 20.8799 20.52 20.62 419,740
07/11/2014 20.83 20.89 20.618 20.76 355,610
07/10/2014 20.85 21.005 20.56 20.83 401,565
07/09/2014 21.34 21.34 20.98 21.09 330,427
07/08/2014 21.62 21.62 21.17 21.25 445,327
07/07/2014 21.98 22 21.5 21.64 394,365
07/03/2014 21.69 22.14 21.66 22.08 290,135
07/02/2014 21.82 21.9 21.59 21.65 636,430
07/01/2014 21.9 22.11 21.7701 21.99 389,185
06/30/2014 21.86 22.004 21.67 21.87 383,503
06/27/2014 21.79 22.01 21.74 21.92 238,807
06/26/2014 22.05 22.1875 21.74 21.78 297,092
06/25/2014 21.96 22.24 21.85 22.04 330,052
06/24/2014 22.13 22.26 22 22.03 652,554
06/23/2014 22.51 22.67 22.14 22.17 471,924
06/20/2014 22.55 22.61 22.19 22.56 679,898
06/19/2014 22.7 22.96 22.38 22.52 325,555
06/18/2014 22.82 22.82 22.34 22.68 376,587
06/17/2014 22.55 23.09 22.54 22.96 320,293
06/16/2014 22.6 22.76 22.48 22.59 302,705
06/13/2014 22.63 22.79 22.29 22.7 465,651
06/12/2014 22.42 22.99 22.25 22.7 604,456
06/11/2014 23.24 23.24 22.32 22.36 624,947
06/10/2014 23.17 23.526 22.96 23.2 555,498
06/09/2014 23.06 23.43 23.01 23.31 1,029,924
06/06/2014 23.4 23.81 22.96 23.14 1,697,099
06/05/2014 22.83 24.99 22.73 23.89 6,704,913
06/04/2014 25.54 25.76 25.06 25.25 1,268,697
06/03/2014 26.37 26.66 25.56 25.83 821,560
06/02/2014 26.94 27.169 26.13 26.45 645,997
05/30/2014 27.23 27.66 26.92 26.95 1,090,338
05/29/2014 26.92 27.16 26.63 27.15 649,509
05/28/2014 26.95 27.095 26.53 26.75 346,777
05/27/2014 26.94 27.07 26.725 27.02 377,661
05/23/2014 26.64 26.85 26.62 26.76 308,080
05/22/2014 26.81 26.975 26.59 26.65 364,694
05/21/2014 27.26 27.47 26.49 26.72 622,056
05/20/2014 27.97 28.19 26.94 27.2 611,984
05/19/2014 27.96 28.44 27.945 28.1 464,777
05/16/2014 27.79 28.065 27.58 28 386,746
05/15/2014 28.74 28.9 27.75 27.88 328,502
05/14/2014 29.01 29.4 28.7 28.79 220,145
05/13/2014 29.35 29.679 28.97 29.16 300,159
05/12/2014 28.61 29.62 28.61 29.48 579,021
05/09/2014 29.46 29.54 28.48 28.7 1,033,571
05/08/2014 29.28 30 29.28 29.51 498,236
05/07/2014 29.76 29.91 28.82 29.33 596,811
05/06/2014 28.88 29.97 28.725 29.69 999,035
05/05/2014 28.43 29.16 28.18 29.02 513,132
05/02/2014 28.58 28.99 28.17 28.66 242,814
05/01/2014 28.22 28.55 28.08 28.47 364,098
04/30/2014 29.1 29.1 27.88 28.3 411,617
04/29/2014 28.75 29.27 28.5 29.14 408,252
04/28/2014 27.98 28.85 27.62 28.7 431,678
04/25/2014 28.76 28.76 27.79 27.97 288,068
04/24/2014 28.63 28.81 28.38 28.78 292,653
04/23/2014 28.25 28.95 28.25 28.51 497,075
04/22/2014 28.13 28.43 28.01 28.34 249,249
04/21/2014 27.59 28.19 27.59 28.15 334,581
04/17/2014 27.81 27.88 27.37 27.65 369,363
04/16/2014 27.31 28.34 27.31 27.89 631,729
04/15/2014 27.06 27.38 26.56 27.13 292,571
04/14/2014 26.89 27.09 26.67 26.97 400,926
04/11/2014 27.07 27.44 26.635 26.74 286,582
04/10/2014 27.61 27.93 27.16 27.26 312,362
04/09/2014 27.71 27.97 27.31 27.7 576,066
04/08/2014 26.83 27.81 26.83 27.74 639,663
04/07/2014 27.5 27.61 26.7 26.78 585,022
04/04/2014 27.78 28.47 27.58 27.62 629,626
04/03/2014 27.93 28.16 27.53 27.57 565,664
04/02/2014 27.08 28.02 26.85 28.01 665,513
04/01/2014 27.1 27.26 26.52 27.17 519,880
03/31/2014 27.26 27.54 26.865 26.99 531,832
03/28/2014 27.56 27.79 27.16 27.23 554,444
03/27/2014 27.75 27.9 27.39 27.6 386,728
03/26/2014 28.17 28.468 27.67 27.67 598,527
03/25/2014 28.82 28.92 27.96 28.02 597,649
03/24/2014 28.82 29.11 28.37 28.79 383,431
03/21/2014 28.89 29.285 28.48 28.86 844,822
03/20/2014 28.32 29.3383 27.84 28.84 1,904,863
03/19/2014 26 28.77 25.61 28.2 3,676,534
03/18/2014 26.34 26.585 26.1 26.25 791,052
03/17/2014 26.67 27.09 26.27 26.33 591,323
03/14/2014 27.16 27.29 26.34 26.48 799,372
03/13/2014 28.08 28.304 27.18 27.27 649,252
03/12/2014 28.08 28.6 28.01 28.14 671,769
03/11/2014 28.24 28.56 28.02 28.26 1,396,069
03/10/2014 27.54 28.2 27.42 28.14 547,350
03/07/2014 27.14 27.66 27.117 27.66 417,495
03/06/2014 27 27.2 26.865 27.08 231,626
03/05/2014 26.95 27.23 26.91 27 186,088
03/04/2014 27 27.31 26.97 27.01 318,839
03/03/2014 26.26 27.16 26.12 26.87 382,939
02/28/2014 26.34 26.56 25.96 26.5 794,802
02/27/2014 26.31 26.41 26.13 26.3 238,938
02/26/2014 26.18 27.03 26.09 26.33 533,471
02/25/2014 25.77 26.29 25.75 26.15 228,377
02/24/2014 26.03 26.214 25.67 25.74 375,585
02/21/2014 26.15 26.78 25.85 25.91 373,797
02/20/2014 25.7 26.2 25.6912 26.1 230,562
02/19/2014 25.85 26.47 25.69 25.74 689,503
02/18/2014 24.86 26 24.792 25.9 733,375
02/14/2014 24.27 25 24.17 24.83 1,072,587
02/13/2014 24.02 24.34 23.81 24.19 356,028
02/12/2014 24.2 24.32 23.834 24.15 223,742
02/11/2014 23.81 24.15 23.64 24.08 153,070
02/10/2014 23.79 24.05 23.55 23.84 385,853
02/07/2014 23.78 24.04 23.47 23.75 524,441
02/06/2014 23.8 24.24 23.59 23.78 409,936
02/05/2014 23.6 23.88 23.26 23.8 405,066
02/04/2014 23.9 23.92 23.54 23.69 586,712
02/03/2014 24 24.16 23.63 23.85 426,549
01/31/2014 23.75 24.19 23.54 24.02 494,020
01/30/2014 23.61 24.09 23.47 24.03 404,715
01/29/2014 24.12 24.2 23.01 23.47 477,868
01/28/2014 24.29 24.5472 24.05 24.25 414,239
01/27/2014 24.21 24.34 23.82 24.31 295,302
01/24/2014 24.33 24.5 23.88 24.23 417,195
01/23/2014 24.26 24.44 24.06 24.31 248,035
01/22/2014 24.43 24.498 24.03 24.37 770,308
01/21/2014 24.48 24.66 23.98 24.5 336,873
01/17/2014 24.76 25.01 24.42 24.48 235,684
01/16/2014 24.65 25.13 24.34 24.84 472,110
01/15/2014 24.2 24.94 24.2 24.7 286,383
01/14/2014 24.24 25 24.17 24.24 381,491
01/13/2014 24.75 24.75 24.12 24.2 447,346
01/10/2014 24.32 25.12 24.23 24.81 399,621
01/09/2014 23.99 24.35 23.85 24.24 235,389
01/08/2014 23.95 24.08 23.735 24.01 127,662
01/07/2014 24.32 24.39 23.93 24.01 132,675
01/06/2014 23.8 24.31 23.45 24.2 333,269
01/03/2014 23.99 24.45 23.35 23.69 414,099
01/02/2014 24 24.47 23.76 24.01 454,764
12/31/2013 23.82 24.17 23.76 24.04 370,348
12/30/2013 24 24.08 23.62 23.87 254,000
12/27/2013 23.82 24.11 23.4601 24.05 259,141
12/26/2013 23.48 23.75 23.45 23.75 171,243
12/24/2013 23.42 23.67 23.2201 23.49 105,390
12/23/2013 23.6 23.67 23.16 23.5 392,366
12/20/2013 23.4 23.8699 23 23.61 749,761
12/19/2013 23.28 23.43 22.5 23.1 548,431
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?