Vera Bradley

VRA
🏛️ usa →
2.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.48 8.60 8.45 8.51 0.1M
2021-12-30 8.51 8.71 8.44 8.48 0.2M
2021-12-29 8.40 8.56 8.39 8.52 0.1M
2021-12-28 8.43 8.61 8.35 8.38 0.2M
2021-12-27 8.56 8.67 8.44 8.49 0.1M
2021-12-23 8.47 8.62 8.42 8.54 0.2M
2021-12-22 8.39 8.56 8.30 8.46 0.2M
2021-12-21 8.12 8.40 8.12 8.40 0.3M
2021-12-20 8.09 8.23 7.76 7.96 0.4M
2021-12-17 8.26 8.38 8.07 8.20 0.7M
2021-12-16 8.73 8.81 8.24 8.27 0.2M
2021-12-15 8.54 8.71 8.29 8.69 0.3M
2021-12-14 8.43 8.79 8.31 8.55 0.3M
2021-12-13 8.26 8.61 8.26 8.49 0.7M
2021-12-10 8.34 8.49 8.10 8.31 0.4M
2021-12-09 8.15 8.59 8.15 8.26 0.5M
2021-12-08 8.19 8.80 8.01 8.21 1.9M
2021-12-07 9.86 10.32 9.57 10.11 0.7M
2021-12-06 9.45 10.12 9.44 9.73 0.3M
2021-12-03 9.65 9.74 9.10 9.27 0.4M
2021-12-02 9.51 9.76 9.37 9.65 0.2M
2021-12-01 9.78 10.04 9.41 9.41 0.2M
2021-11-30 9.77 9.91 9.47 9.51 0.3M
2021-11-29 10.12 10.38 9.74 9.84 0.2M
2021-11-26 9.99 10.20 9.71 9.97 0.2M
2021-11-24 10.32 10.52 10.23 10.25 0.2M
2021-11-23 10.61 10.80 10.50 10.58 0.1M
2021-11-22 10.55 10.84 10.54 10.64 0.2M
2021-11-19 10.68 10.82 10.49 10.50 0.1M
2021-11-18 10.65 10.87 10.52 10.80 0.3M
2021-11-17 10.59 10.62 10.47 10.51 0.1M
2021-11-16 10.70 10.80 10.59 10.66 0.2M
2021-11-15 10.88 10.98 10.69 10.70 0.2M
2021-11-12 10.84 10.87 10.68 10.83 0.2M
2021-11-11 10.86 11.13 10.79 10.79 0.2M
2021-11-10 10.70 10.93 10.69 10.70 0.2M
2021-11-09 10.39 10.79 10.39 10.78 0.2M
2021-11-08 10.66 10.73 10.36 10.40 0.2M
2021-11-05 10.65 10.94 10.53 10.60 0.2M
2021-11-04 10.39 10.76 10.25 10.50 0.2M
2021-11-03 10.00 10.47 10.00 10.36 0.4M
2021-11-02 10.20 10.30 9.95 9.98 0.1M
2021-11-01 9.90 10.23 9.90 10.15 0.3M
2021-10-29 9.84 10.00 9.78 9.81 0.2M
2021-10-27 9.81 9.88 9.56 9.60 0.1M
2021-10-26 10.15 10.46 9.83 9.84 0.2M
2021-10-25 10.14 10.30 9.96 10.11 0.3M
2021-10-22 10.38 10.43 10.13 10.16 0.2M
2021-10-21 10.09 10.37 10.03 10.37 0.1M
2021-10-20 10.14 10.19 9.99 10.07 0.1M
2021-10-19 10.11 10.20 9.99 10.11 0.2M
2021-10-18 9.80 10.14 9.74 10.05 0.2M
2021-10-15 10.07 10.23 9.89 9.89 0.4M
2021-10-14 9.89 9.93 9.76 9.85 0.2M
2021-10-13 9.68 9.79 9.58 9.75 0.2M
2021-10-12 9.60 9.73 9.51 9.70 0.2M
2021-10-11 9.63 9.72 9.48 9.49 0.1M
2021-10-08 9.58 9.68 9.51 9.59 0.2M
2021-10-07 9.47 9.68 9.47 9.61 0.2M
2021-10-06 9.35 9.50 9.19 9.31 0.2M
2021-10-05 9.66 9.77 9.50 9.51 0.2M
2021-10-04 9.64 9.76 9.50 9.58 0.3M
2021-10-01 9.52 9.83 9.46 9.61 0.4M
2021-09-30 9.80 10.05 9.39 9.41 0.5M
2021-09-29 9.94 10.06 9.71 9.98 0.3M
2021-09-28 10.10 10.32 9.84 9.87 0.5M
2021-09-27 9.79 10.18 9.79 10.09 0.3M
2021-09-24 9.71 9.95 9.58 9.81 0.2M
2021-09-23 9.78 9.99 9.78 9.81 0.2M
2021-09-22 9.68 9.85 9.58 9.76 0.3M
2021-09-21 9.79 9.91 9.53 9.54 0.3M
2021-09-20 9.80 10.01 9.58 9.70 0.3M
2021-09-17 10.16 10.35 9.87 9.88 1.0M
2021-09-16 10.24 10.28 10.07 10.14 0.2M
2021-09-15 9.94 10.18 9.94 10.14 0.2M
2021-09-14 10.40 10.44 9.71 9.78 0.2M
2021-09-13 10.60 10.75 10.36 10.37 0.3M
2021-09-10 10.72 10.81 10.48 10.49 0.3M
2021-09-09 10.30 10.89 10.30 10.66 0.3M
2021-09-08 10.22 10.45 10.14 10.33 0.3M
2021-09-07 10.22 10.50 10.10 10.28 0.3M
2021-09-03 10.28 10.39 10.01 10.18 0.4M
2021-09-02 10.15 10.22 9.90 10.14 0.9M
2021-09-01 9.53 10.58 9.27 10.38 1.8M
2021-08-31 11.87 11.92 11.17 11.46 0.4M
2021-08-30 11.84 11.99 11.50 11.74 0.2M
2021-08-27 11.58 12.08 11.46 11.85 0.3M
2021-08-26 11.52 11.52 11.21 11.44 0.1M
2021-08-25 11.68 11.72 11.51 11.58 0.1M
2021-08-24 11.56 11.79 11.50 11.72 0.1M
2021-08-23 11.36 11.58 11.17 11.50 0.1M
2021-08-20 10.76 11.12 10.66 11.12 0.1M
2021-08-19 10.81 11.05 10.67 10.79 0.1M
2021-08-18 11.05 11.33 10.98 11.02 0.1M
2021-08-17 11.38 11.38 10.85 11.15 0.2M
2021-08-16 11.55 11.58 11.34 11.51 0.1M
2021-08-13 11.93 12.07 11.58 11.64 0.2M
2021-08-12 12.16 12.22 11.83 11.98 0.1M
2021-08-11 12.12 12.18 11.86 12.10 0.2M
2021-08-10 11.38 12.17 11.38 12.11 0.2M
2021-08-09 11.25 11.59 11.08 11.38 0.1M
2021-08-06 11.46 11.50 11.26 11.36 0.1M
2021-08-05 11.02 11.33 10.95 11.23 0.1M
2021-08-04 11.05 11.44 10.90 10.94 0.4M
2021-08-03 11.37 11.61 11.20 11.27 0.3M
2021-08-02 11.17 11.73 11.17 11.31 0.3M
2021-07-30 11.12 11.28 10.88 11.01 0.2M
2021-07-29 11.15 11.34 11.02 11.12 0.1M
2021-07-28 11.01 11.14 10.74 10.93 0.2M
2021-07-27 11.14 11.15 10.83 10.95 0.1M
2021-07-26 10.94 11.39 10.94 11.27 0.1M
2021-07-23 11.12 11.12 10.72 10.89 0.2M
2021-07-22 11.29 11.44 10.91 10.97 0.1M
2021-07-21 11.34 11.76 11.18 11.33 0.1M
2021-07-20 10.49 11.24 10.49 11.11 0.3M
2021-07-19 10.75 10.90 10.44 10.49 0.2M
2021-07-16 11.47 11.47 11.00 11.08 0.2M
2021-07-15 12.02 12.08 11.19 11.32 0.2M
2021-07-14 11.80 12.02 11.58 11.63 0.1M
2021-07-13 11.92 12.21 11.68 11.73 0.2M
2021-07-12 11.75 12.14 11.50 12.01 0.2M
2021-07-09 11.34 11.82 11.34 11.75 0.2M
2021-07-08 10.94 11.48 10.79 11.19 0.2M
2021-07-07 11.65 11.71 11.15 11.24 0.2M
2021-07-06 12.20 12.24 11.54 11.68 0.2M
2021-07-02 12.35 12.35 12.05 12.20 0.2M
2021-07-01 12.51 12.57 12.20 12.32 0.2M
2021-06-30 12.05 12.54 11.88 12.39 0.3M
2021-06-29 11.75 12.06 11.67 11.91 0.2M
2021-06-28 11.91 11.99 11.67 11.73 0.3M
2021-06-25 12.48 12.58 11.98 11.99 0.9M
2021-06-24 12.40 12.51 12.23 12.43 0.2M
2021-06-23 12.17 12.47 12.08 12.32 0.2M
2021-06-22 12.21 12.24 11.82 12.15 0.2M
2021-06-21 11.52 12.20 11.51 12.16 0.3M
2021-06-18 11.67 11.80 11.29 11.44 0.5M
2021-06-17 12.49 12.57 11.90 12.03 0.3M
2021-06-16 12.38 12.48 12.04 12.42 0.3M
2021-06-15 12.69 12.74 12.24 12.47 0.3M
2021-06-14 12.85 12.90 12.50 12.59 0.5M
2021-06-11 12.30 12.77 12.30 12.72 0.4M
2021-06-10 12.27 12.62 12.14 12.26 0.4M
2021-06-09 12.50 12.83 12.06 12.61 0.8M
2021-06-08 13.03 13.62 12.86 13.54 0.6M
2021-06-07 12.70 13.39 12.64 13.02 0.4M
2021-06-04 12.50 12.73 12.31 12.64 0.3M
2021-06-03 12.06 12.73 11.85 12.49 0.3M
2021-06-02 12.11 12.13 11.91 12.08 0.2M
2021-06-01 11.50 12.22 11.29 12.11 0.5M
2021-05-28 11.48 11.69 11.07 11.48 0.4M
2021-05-27 10.76 11.44 10.75 11.37 0.4M
2021-05-26 10.30 10.85 10.30 10.70 0.2M
2021-05-25 10.54 10.78 10.20 10.23 0.3M
2021-05-24 10.50 10.70 10.28 10.54 0.2M
2021-05-21 10.69 10.72 10.39 10.40 0.2M
2021-05-20 10.70 10.80 10.26 10.57 0.2M
2021-05-19 10.79 10.81 10.41 10.79 0.2M
2021-05-18 11.05 11.16 10.78 10.83 0.1M
2021-05-17 10.92 11.05 10.69 11.01 0.1M
2021-05-14 10.60 10.97 10.16 10.91 0.1M
2021-05-13 10.34 10.68 10.17 10.58 0.2M
2021-05-12 10.88 10.90 10.28 10.35 0.2M
2021-05-11 10.64 10.95 10.42 10.90 0.2M
2021-05-10 11.13 11.53 10.94 11.00 0.2M
2021-05-07 11.02 11.20 10.90 11.04 0.2M
2021-05-06 11.14 11.18 10.96 11.17 0.1M
2021-05-05 11.26 11.30 11.00 11.10 0.1M
2021-05-04 11.32 11.34 10.90 11.24 0.2M
2021-05-03 11.29 11.58 11.29 11.42 0.3M
2021-04-30 11.35 11.41 11.08 11.10 0.2M
2021-04-29 11.60 11.67 11.24 11.38 0.1M
2021-04-28 11.47 11.56 11.28 11.42 0.1M
2021-04-27 11.03 11.49 11.03 11.40 0.1M
2021-04-26 11.46 11.77 10.95 11.06 0.3M
2021-04-23 11.34 11.47 11.13 11.30 0.1M
2021-04-22 11.17 11.36 11.08 11.20 0.2M
2021-04-21 10.71 11.24 10.70 11.17 0.2M
2021-04-20 10.97 10.97 10.37 10.64 0.2M
2021-04-19 11.03 11.03 10.64 10.93 0.2M
2021-04-16 10.93 11.06 10.52 10.95 0.2M
2021-04-15 11.06 11.06 10.71 10.84 0.1M
2021-04-14 10.93 11.11 10.81 10.95 0.2M
2021-04-13 11.44 11.44 10.73 10.98 0.3M
2021-04-12 11.27 11.55 11.03 11.48 0.3M
2021-04-09 10.79 11.19 10.68 11.17 0.3M
2021-04-08 10.61 10.75 10.36 10.71 0.4M
2021-04-07 11.02 11.02 10.48 10.63 0.2M
2021-04-06 10.21 10.95 10.21 10.75 0.3M
2021-04-05 10.36 10.47 10.09 10.45 0.3M
2021-04-01 10.17 10.32 9.91 10.24 0.2M
2021-03-31 10.00 10.24 9.99 10.10 0.2M
2021-03-30 9.92 10.17 9.77 10.09 0.2M
2021-03-29 10.20 10.32 9.75 9.87 0.3M
2021-03-26 10.12 10.32 9.97 10.30 0.2M
2021-03-25 9.51 10.05 9.50 10.00 0.3M
2021-03-24 10.17 10.49 9.68 9.68 0.4M
2021-03-23 10.46 10.54 10.07 10.09 0.4M
2021-03-22 11.01 11.15 10.34 10.58 0.4M
2021-03-19 11.44 11.64 11.24 11.41 0.4M
2021-03-18 11.78 11.99 11.43 11.56 0.2M
2021-03-17 11.69 11.92 11.53 11.75 0.3M
2021-03-16 11.61 11.65 11.14 11.62 0.7M
2021-03-15 11.41 11.73 11.20 11.65 0.3M
2021-03-12 11.14 11.67 11.12 11.42 0.3M
2021-03-11 11.69 11.69 10.86 11.10 0.5M
2021-03-10 9.15 12.19 9.15 11.52 0.8M
2021-03-09 11.11 11.21 10.63 11.03 0.4M
2021-03-08 10.23 11.11 10.23 10.98 0.4M
2021-03-05 9.81 10.18 9.39 10.14 0.3M
2021-03-04 10.19 10.19 9.49 9.64 0.3M
2021-03-03 9.86 10.12 9.75 10.11 0.3M
2021-03-02 9.59 9.97 9.51 9.80 0.2M
2021-03-01 9.68 9.78 9.54 9.58 0.3M
2021-02-26 9.61 9.68 9.19 9.49 0.4M
2021-02-25 9.54 9.82 9.47 9.65 0.3M
2021-02-24 9.35 9.65 9.26 9.52 0.3M
2021-02-23 9.23 9.34 8.88 9.33 0.3M
2021-02-22 9.24 9.46 9.22 9.30 0.3M
2021-02-19 9.11 9.30 9.04 9.24 0.2M
2021-02-18 9.06 9.30 8.94 9.10 0.3M
2021-02-17 9.20 9.25 8.97 9.12 0.2M
2021-02-16 9.04 9.27 8.92 9.20 0.4M
2021-02-12 9.03 9.03 8.87 8.97 0.1M
2021-02-11 9.02 9.38 8.91 9.04 0.4M
2021-02-10 9.32 9.38 9.01 9.29 0.2M
2021-02-09 9.11 9.30 9.03 9.21 0.3M
2021-02-08 9.08 9.29 8.93 9.16 0.6M
2021-02-05 8.95 9.00 8.92 8.98 0.4M
2021-02-04 8.84 8.92 8.69 8.92 0.5M
2021-02-03 8.46 8.82 8.46 8.76 0.4M
2021-02-02 8.59 8.59 8.39 8.52 0.3M
2021-02-01 8.40 8.54 8.07 8.48 0.3M
2021-01-29 8.49 8.54 8.33 8.45 0.3M
2021-01-28 8.41 8.60 8.35 8.51 0.5M
2021-01-27 8.20 8.52 8.20 8.30 0.2M
2021-01-26 8.54 8.54 8.17 8.48 0.2M
2021-01-25 8.47 8.67 8.28 8.40 0.3M
2021-01-22 8.31 8.49 8.13 8.47 0.2M
2021-01-21 8.20 8.47 8.11 8.43 0.3M
2021-01-20 8.19 8.41 8.18 8.20 0.2M
2021-01-19 8.10 8.25 7.98 8.22 0.2M
2021-01-15 8.12 8.20 7.94 8.04 0.2M
2021-01-14 8.42 8.52 8.24 8.26 0.2M
2021-01-13 8.47 8.52 8.20 8.33 0.2M
2021-01-12 8.37 8.52 8.29 8.48 0.3M
2021-01-11 7.86 8.36 7.86 8.28 0.2M
2021-01-08 8.19 8.19 7.84 7.98 0.2M
2021-01-07 8.20 8.32 8.05 8.11 0.3M
2021-01-06 7.92 8.20 7.74 8.17 0.3M
2021-01-05 7.69 8.10 7.69 7.87 0.3M
2021-01-04 7.97 7.98 7.55 7.69 0.4M