Vera Bradley Stock Price History
NASDAQ: VRAConsumer DiscretionaryApparelUSD
5.14+0.06 (+1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VRA price history at a glance
The price history for Vera Bradley (VRA) on this page begins on October 18, 2010, when the stock closed at $26.90; it most recently closed at $5.14 on October 5, 2026. The highest price in this record is $52.36, reached on May 16, 2011; the latest close is 90.2% below that peak. Across the 15 complete calendar years in the table, VRA finished higher in 4 and lower in 11. Its best year was 2023 (+70.0%) and its worst was 2024 (-51.2%).
Over roughly 16 years the share price changed -80.9%, a -9.8% compound annual price return (excluding dividends). In the last 12 months alone, VRA has gained 154.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $52.36
- Date of high
- May 16, 2011
- Low since 2010
- $1.39
- Date of low
- Dec 8, 2025
- 52-week high
- $5.32
- 52-week low
- $1.39
- IPO year
- 2010
- Last close
- $5.14
VRA returns
1 week
+0.59%
1 month
+66.88%
3 months
+27.54%
6 months
+32.47%
Year to date
+112.40%
1 year
+154.46%
3 years
-22.24%
5 years
-48.03%
VRA price return, excluding dividends.
VRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.14 | +99.22% |
| 2025 | 2.58 | -31.38% |
| 2024 | 3.76 | -51.17% |
| 2023 | 7.70 | +69.98% |
| 2022 | 4.53 | -46.77% |
| 2021 | 8.51 | +6.91% |
| 2020 | 7.96 | -30.84% |
| 2019 | 11.51 | +29.18% |
| 2018 | 8.91 | -26.85% |
| 2017 | 12.18 | +3.92% |
| 2016 | 11.72 | -25.63% |
| 2015 | 15.76 | -20.60% |
| 2014 | 19.85 | -16.21% |
| 2013 | 23.69 | -2.59% |
| 2012 | 24.32 | -24.59% |
| 2011 | 32.25 | -2.27% |
| 2010* | 33.00 | +22.68% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
VRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.08 | 5.32 | 5.01 | 5.14 | +1.18% | |
| 5.14 | 5.32 | 4.98 | 5.08 | +2.01% | |
| 4.99 | 5.03 | 4.83 | 4.98 | -1.97% | |
| 5.04 | 5.22 | 4.85 | 5.08 | +1.20% | |
| 5.16 | 5.19 | 4.93 | 5.02 | -1.76% | |
| 5.04 | 5.14 | 4.85 | 5.11 | +2.61% | |
| 4.60 | 5.11 | 4.51 | 4.98 | +7.79% | |
| 4.30 | 4.69 | 4.26 | 4.62 | +8.20% | |
| 4.20 | 4.41 | 4.18 | 4.27 | +2.89% | |
| 4.02 | 4.19 | 4.02 | 4.15 | +2.98% | |
| 4.07 | 4.10 | 4.00 | 4.03 | -0.98% | |
| 4.09 | 4.20 | 4.01 | 4.07 | +0.74% | |
| 4.29 | 4.29 | 4.00 | 4.04 | -5.83% | |
| 4.23 | 4.36 | 4.18 | 4.29 | +3.12% | |
| 4.37 | 4.58 | 4.06 | 4.16 | -2.12% | |
| 4.27 | 4.35 | 4.16 | 4.25 | 0.00% | |
| 4.14 | 4.27 | 3.97 | 4.25 | +5.72% | |
| 4.25 | 4.54 | 4.00 | 4.02 | -1.71% | |
| 3.61 | 4.15 | 3.24 | 4.09 | +34.54% | |
| 3.21 | 3.22 | 2.87 | 3.04 | -3.18% | |
| 3.10 | 3.15 | 3.10 | 3.14 | +2.95% | |
| 3.08 | 3.25 | 3.04 | 3.05 | -0.97% | |
| 3.36 | 3.36 | 3.04 | 3.08 | -8.61% | |
| 3.33 | 3.39 | 3.27 | 3.37 | +0.60% | |
| 3.27 | 3.37 | 3.25 | 3.35 | +2.13% | |
| 3.19 | 3.34 | 3.16 | 3.28 | +3.14% | |
| 3.25 | 3.27 | 3.15 | 3.18 | -0.31% | |
| 3.38 | 3.39 | 3.16 | 3.19 | -6.18% | |
| 3.33 | 3.43 | 3.22 | 3.40 | +2.72% | |
| 3.37 | 3.40 | 3.30 | 3.31 | -0.90% | |
| 3.31 | 3.40 | 3.28 | 3.34 | -0.30% | |
| 3.20 | 3.36 | 3.20 | 3.35 | +4.69% | |
| 3.09 | 3.24 | 3.09 | 3.20 | +0.95% | |
| 3.16 | 3.25 | 3.15 | 3.17 | +0.63% | |
| 3.08 | 3.17 | 3.07 | 3.15 | +3.62% | |
| 3.10 | 3.11 | 3.04 | 3.04 | -2.88% | |
| 3.17 | 3.24 | 3.13 | 3.13 | +0.32% | |
| 3.16 | 3.22 | 3.12 | 3.12 | -1.58% | |
| 3.25 | 3.29 | 3.13 | 3.17 | -3.06% | |
| 3.31 | 3.34 | 3.26 | 3.27 | -1.80% | |
| 3.42 | 3.45 | 3.30 | 3.33 | -2.06% | |
| 3.34 | 3.47 | 3.30 | 3.40 | +1.80% | |
| 3.40 | 3.46 | 3.31 | 3.34 | -1.47% | |
| 3.46 | 3.46 | 3.38 | 3.39 | -2.31% | |
| 3.41 | 3.48 | 3.38 | 3.47 | +2.66% | |
| 3.50 | 3.55 | 3.38 | 3.38 | -3.15% | |
| 3.50 | 3.60 | 3.44 | 3.49 | +0.29% | |
| 3.55 | 3.58 | 3.47 | 3.48 | -0.29% | |
| 3.44 | 3.61 | 3.44 | 3.49 | +2.35% | |
| 3.47 | 3.52 | 3.34 | 3.41 | -2.29% | |
| 3.47 | 3.51 | 3.45 | 3.49 | +0.58% | |
| 3.66 | 3.69 | 3.42 | 3.47 | -5.19% | |
| 3.74 | 3.75 | 3.65 | 3.66 | -2.14% | |
| 3.70 | 3.79 | 3.70 | 3.74 | +1.36% | |
| 3.67 | 3.81 | 3.65 | 3.69 | +0.27% | |
| 3.78 | 3.78 | 3.67 | 3.68 | -4.42% | |
| 3.78 | 3.88 | 3.78 | 3.85 | +1.05% | |
| 3.74 | 3.84 | 3.74 | 3.81 | +2.42% | |
| 3.75 | 3.79 | 3.65 | 3.72 | -0.80% | |
| 3.83 | 3.87 | 3.74 | 3.75 | -2.09% | |
| 4.00 | 4.05 | 3.83 | 3.83 | -4.49% | |
| 3.79 | 4.03 | 3.78 | 4.01 | +5.80% | |
| 3.80 | 3.86 | 3.75 | 3.79 | -0.26% | |
| 4.07 | 4.16 | 3.80 | 3.80 | -5.71% | |
| 3.86 | 4.07 | 3.85 | 4.03 | +5.22% | |
| 3.87 | 3.87 | 3.80 | 3.83 | -0.26% | |
| 3.84 | 3.88 | 3.75 | 3.84 | 0.00% | |
| 3.81 | 3.87 | 3.80 | 3.84 | +0.79% | |
| 3.89 | 4.00 | 3.81 | 3.81 | -2.56% | |
| 3.93 | 4.08 | 3.83 | 3.91 | +0.77% | |
| 3.93 | 4.01 | 3.85 | 3.88 | -0.26% | |
| 3.98 | 4.00 | 3.75 | 3.89 | -2.26% | |
| 3.95 | 4.04 | 3.83 | 3.98 | +0.76% | |
| 3.84 | 4.08 | 3.83 | 3.95 | +2.86% | |
| 3.84 | 3.89 | 3.80 | 3.84 | -0.52% | |
| 3.84 | 3.89 | 3.82 | 3.86 | +0.52% | |
| 3.73 | 3.86 | 3.70 | 3.84 | +3.23% | |
| 3.86 | 3.90 | 3.68 | 3.72 | -4.62% | |
| 3.82 | 4.07 | 3.73 | 3.90 | +3.45% | |
| 4.00 | 4.34 | 3.75 | 3.77 | +5.01% | |
| 3.74 | 3.86 | 3.54 | 3.59 | -2.71% | |
| 3.81 | 3.84 | 3.59 | 3.69 | -2.64% | |
| 3.51 | 4.33 | 3.49 | 3.79 | +9.54% | |
| 3.54 | 3.73 | 3.16 | 3.46 | +8.81% | |
| 3.32 | 3.37 | 3.13 | 3.18 | -3.64% | |
| 3.29 | 3.38 | 3.21 | 3.30 | 0.00% | |
| 3.11 | 3.36 | 3.03 | 3.30 | +7.14% | |
| 3.25 | 3.25 | 3.06 | 3.08 | -7.23% | |
| 3.29 | 3.36 | 3.24 | 3.32 | +0.30% | |
| 3.37 | 3.37 | 3.25 | 3.31 | -1.49% | |
| 3.13 | 3.41 | 3.13 | 3.36 | +5.99% | |
| 3.30 | 3.30 | 3.00 | 3.17 | -4.23% | |
| 3.43 | 3.43 | 3.27 | 3.31 | -3.22% | |
| 3.35 | 3.47 | 3.31 | 3.42 | +3.64% | |
| 3.43 | 3.50 | 3.25 | 3.30 | -3.79% | |
| 3.40 | 3.48 | 3.31 | 3.43 | +1.78% | |
| 3.45 | 3.51 | 3.36 | 3.37 | -2.32% | |
| 3.29 | 3.47 | 3.22 | 3.45 | +4.55% | |
| 3.24 | 3.30 | 3.13 | 3.30 | +1.85% | |
| 3.37 | 3.37 | 3.21 | 3.24 | -5.81% | |
| 3.21 | 3.48 | 3.21 | 3.44 | +5.85% | |
| 3.36 | 3.36 | 3.22 | 3.25 | -4.69% | |
| 3.35 | 3.45 | 3.30 | 3.41 | +1.49% | |
| 3.45 | 3.46 | 3.30 | 3.36 | -3.72% | |
| 3.99 | 3.99 | 3.44 | 3.49 | -12.75% | |
| 4.14 | 4.17 | 3.99 | 4.00 | -3.38% | |
| 4.18 | 4.29 | 4.08 | 4.14 | 0.00% | |
| 4.20 | 4.34 | 4.12 | 4.14 | 0.00% | |
| 4.12 | 4.22 | 4.10 | 4.14 | +0.73% | |
| 4.13 | 4.19 | 4.00 | 4.11 | +0.24% | |
| 4.13 | 4.20 | 4.03 | 4.10 | -0.73% | |
| 4.11 | 4.39 | 4.11 | 4.13 | +0.49% | |
| 4.05 | 4.12 | 3.96 | 4.11 | +1.48% | |
| 4.13 | 4.14 | 3.94 | 4.05 | -1.94% | |
| 4.04 | 4.34 | 4.04 | 4.13 | +1.98% | |
| 3.89 | 4.05 | 3.89 | 4.05 | +2.79% | |
| 4.03 | 4.03 | 3.81 | 3.94 | -1.25% | |
| 4.26 | 4.28 | 3.95 | 3.99 | -6.34% | |
| 4.17 | 4.30 | 4.11 | 4.26 | +3.90% | |
| 4.25 | 4.30 | 4.08 | 4.10 | -2.84% | |
| 3.86 | 4.26 | 3.85 | 4.22 | +9.33% | |
| 3.78 | 3.91 | 3.69 | 3.86 | +2.12% | |
| 3.70 | 3.82 | 3.65 | 3.78 | +2.16% | |
| 3.73 | 3.79 | 3.69 | 3.70 | -1.33% | |
| 3.89 | 3.90 | 3.70 | 3.75 | -3.60% | |
| 3.88 | 4.02 | 3.82 | 3.89 | +0.26% | |
| 3.78 | 3.90 | 3.65 | 3.88 | +3.47% | |
| 3.70 | 3.81 | 3.67 | 3.75 | +0.81% | |
| 3.93 | 3.93 | 3.59 | 3.72 | -1.85% | |
| 3.49 | 3.93 | 3.49 | 3.79 | +7.98% | |
| 3.39 | 3.62 | 3.34 | 3.51 | +3.54% | |
| 3.21 | 3.41 | 3.16 | 3.39 | +4.95% | |
| 3.16 | 3.27 | 3.10 | 3.23 | +2.22% | |
| 3.03 | 3.18 | 2.99 | 3.16 | +4.64% | |
| 3.18 | 3.29 | 2.94 | 3.02 | -5.92% | |
| 3.44 | 3.44 | 3.18 | 3.21 | -7.76% | |
| 3.41 | 3.55 | 3.40 | 3.48 | +1.46% | |
| 3.44 | 3.50 | 3.35 | 3.43 | 0.00% | |
| 3.38 | 3.49 | 3.30 | 3.43 | +0.88% | |
| 3.36 | 3.46 | 3.28 | 3.40 | +2.10% | |
| 3.61 | 3.61 | 3.26 | 3.33 | -7.50% | |
| 3.51 | 3.80 | 3.43 | 3.60 | +1.98% | |
| 3.23 | 3.58 | 3.15 | 3.53 | +7.95% | |
| 3.29 | 3.40 | 3.13 | 3.27 | -0.61% | |
| 3.42 | 3.49 | 3.18 | 3.29 | -5.46% | |
| 3.40 | 3.70 | 3.38 | 3.48 | +2.96% | |
| 2.99 | 3.60 | 2.97 | 3.38 | +35.74% | |
| 2.61 | 2.65 | 2.45 | 2.49 | -5.68% | |
| 2.56 | 2.82 | 2.51 | 2.64 | +1.93% | |
| 2.61 | 2.67 | 2.50 | 2.59 | -2.63% | |
| 2.59 | 2.70 | 2.57 | 2.66 | +1.92% | |
| 2.66 | 2.70 | 2.59 | 2.61 | -2.25% | |
| 2.50 | 2.74 | 2.50 | 2.67 | +6.80% | |
| 2.56 | 2.56 | 2.44 | 2.50 | -3.85% | |
| 2.60 | 2.64 | 2.45 | 2.60 | -1.52% | |
| 2.73 | 2.73 | 2.62 | 2.64 | -4.00% | |
| 2.67 | 2.77 | 2.59 | 2.75 | +1.48% | |
| 2.73 | 2.75 | 2.65 | 2.71 | -2.17% | |
| 2.84 | 2.88 | 2.74 | 2.77 | -2.46% | |
| 2.80 | 2.89 | 2.70 | 2.84 | 0.00% | |
| 2.81 | 2.90 | 2.78 | 2.84 | +1.07% | |
| 2.88 | 2.90 | 2.72 | 2.81 | -2.43% | |
| 2.69 | 2.92 | 2.69 | 2.88 | +6.67% | |
| 2.68 | 2.75 | 2.54 | 2.70 | +0.75% | |
| 2.60 | 2.77 | 2.56 | 2.68 | +3.08% | |
| 2.75 | 2.75 | 2.58 | 2.60 | -4.41% | |
| 2.63 | 2.75 | 2.60 | 2.72 | +4.21% | |
| 2.60 | 2.65 | 2.55 | 2.61 | +1.16% | |
| 2.54 | 2.63 | 2.52 | 2.58 | +1.98% | |
| 2.57 | 2.63 | 2.52 | 2.53 | -1.56% | |
| 2.70 | 2.70 | 2.54 | 2.57 | -6.55% | |
| 2.65 | 2.80 | 2.61 | 2.75 | +4.56% | |
| 2.57 | 2.66 | 2.49 | 2.63 | +3.54% | |
| 2.40 | 2.60 | 2.39 | 2.54 | +5.83% | |
| 2.35 | 2.44 | 2.33 | 2.40 | +3.00% | |
| 2.36 | 2.40 | 2.26 | 2.33 | -1.27% | |
| 2.39 | 2.39 | 2.26 | 2.36 | 0.00% | |
| 2.35 | 2.45 | 2.34 | 2.36 | -1.26% | |
| 2.45 | 2.46 | 2.32 | 2.39 | -4.40% | |
| 2.55 | 2.57 | 2.41 | 2.50 | -4.21% | |
| 2.63 | 2.76 | 2.55 | 2.61 | -1.14% | |
| 2.61 | 2.69 | 2.59 | 2.64 | +0.38% | |
| 2.76 | 2.80 | 2.58 | 2.63 | -7.39% | |
| 2.84 | 2.87 | 2.75 | 2.84 | 0.00% | |
| 2.88 | 2.92 | 2.82 | 2.84 | -2.74% | |
| 3.11 | 3.13 | 2.82 | 2.92 | -6.11% | |
| 3.08 | 3.17 | 3.05 | 3.11 | -0.32% | |
| 3.07 | 3.18 | 3.02 | 3.12 | +1.63% | |
| 3.15 | 3.20 | 2.95 | 3.07 | -2.54% | |
| 3.20 | 3.25 | 3.01 | 3.15 | -1.56% | |
| 2.94 | 3.21 | 2.94 | 3.20 | +9.97% | |
| 2.82 | 3.02 | 2.80 | 2.91 | +2.11% | |
| 2.60 | 2.88 | 2.54 | 2.85 | +10.47% | |
| 2.42 | 2.59 | 2.37 | 2.58 | +6.61% | |
| 2.23 | 2.44 | 2.23 | 2.42 | +10.00% | |
| 2.15 | 2.22 | 2.10 | 2.20 | +1.85% | |
| 2.20 | 2.23 | 2.14 | 2.16 | -5.26% | |
| 2.30 | 2.30 | 2.25 | 2.28 | -1.72% | |
| 2.31 | 2.33 | 2.27 | 2.32 | +0.43% | |
| 2.34 | 2.38 | 2.25 | 2.31 | -2.94% | |
| 2.37 | 2.50 | 2.34 | 2.38 | +1.28% | |
| 2.31 | 2.38 | 2.20 | 2.35 | +1.29% | |
| 2.22 | 2.53 | 2.22 | 2.32 | +5.94% | |
| 2.17 | 2.30 | 2.10 | 2.19 | +0.92% | |
| 2.07 | 2.27 | 2.06 | 2.17 | +18.58% | |
| 1.94 | 1.96 | 1.78 | 1.83 | -6.15% | |
| 1.77 | 2.06 | 1.77 | 1.95 | +8.33% | |
| 1.77 | 1.81 | 1.39 | 1.80 | -16.28% | |
| 2.18 | 2.21 | 2.05 | 2.15 | -2.27% | |
| 2.18 | 2.26 | 2.15 | 2.20 | +4.27% | |
| 2.20 | 2.24 | 2.02 | 2.11 | -4.09% | |
| 2.36 | 2.40 | 2.18 | 2.20 | -7.17% | |
| 2.41 | 2.45 | 2.34 | 2.37 | -2.07% | |
| 2.52 | 2.58 | 2.40 | 2.42 | -3.20% | |
| 2.68 | 2.68 | 2.50 | 2.50 | -6.72% | |
| 2.78 | 2.79 | 2.63 | 2.68 | -5.63% | |
| 2.92 | 2.92 | 2.77 | 2.84 | -1.39% | |
| 2.69 | 2.99 | 2.69 | 2.88 | +4.73% | |
| 2.59 | 2.77 | 2.55 | 2.75 | +6.18% | |
| 2.70 | 2.79 | 2.52 | 2.59 | -3.36% | |
| 2.61 | 2.80 | 2.56 | 2.68 | +8.50% | |
| 3.13 | 3.23 | 2.29 | 2.47 | -17.94% | |
| 2.99 | 3.41 | 2.83 | 3.01 | +4.51% | |
| 2.80 | 3.24 | 2.54 | 2.88 | +17.55% | |
| 2.59 | 2.61 | 2.39 | 2.45 | -6.13% | |
| 2.57 | 2.70 | 2.51 | 2.61 | -1.14% | |
| 2.72 | 2.75 | 2.55 | 2.64 | -2.58% | |
| 2.47 | 2.79 | 2.47 | 2.71 | +10.61% | |
| 2.36 | 2.58 | 2.35 | 2.45 | +4.26% | |
| 2.38 | 2.41 | 2.34 | 2.35 | 0.00% | |
| 2.35 | 2.39 | 2.28 | 2.35 | 0.00% | |
| 2.45 | 2.45 | 2.35 | 2.35 | -4.08% | |
| 2.34 | 2.46 | 2.30 | 2.45 | +4.70% | |
| 2.41 | 2.41 | 2.33 | 2.34 | -2.50% | |
| 2.35 | 2.45 | 2.30 | 2.40 | +2.13% | |
| 2.28 | 2.52 | 2.28 | 2.35 | +4.44% | |
| 2.42 | 2.47 | 2.22 | 2.25 | -8.16% | |
| 2.55 | 2.59 | 2.32 | 2.45 | -4.67% | |
| 2.20 | 2.83 | 2.17 | 2.57 | +17.89% | |
| 2.24 | 2.29 | 2.18 | 2.18 | -2.68% | |
| 2.31 | 2.31 | 2.19 | 2.24 | -1.32% | |
| 2.30 | 2.32 | 2.25 | 2.27 | 0.00% | |
| 2.25 | 2.28 | 2.16 | 2.27 | +0.44% | |
| 2.20 | 2.37 | 2.20 | 2.26 | +2.73% | |
| 2.12 | 2.23 | 2.09 | 2.20 | +3.29% | |
| 2.15 | 2.20 | 2.07 | 2.13 | -1.84% | |
| 2.08 | 2.17 | 2.07 | 2.17 | +5.34% | |
| 2.09 | 2.11 | 2.05 | 2.06 | -0.48% | |
| 1.99 | 2.09 | 1.98 | 2.07 | +4.55% | |
| 2.01 | 2.05 | 1.97 | 1.98 | -0.50% | |
| 2.02 | 2.07 | 1.98 | 1.99 | -1.49% | |
| 2.03 | 2.06 | 1.99 | 2.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRA chart for longer ranges.