NasdaqGS - Delayed Quote • USD
Vera Bradley, Inc. (VRA)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.44 | 6.57 | 6.38 | 6.44 | 6.44 | 249,003 |
| Apr 18, 2024 | 6.40 | 6.56 | 6.36 | 6.47 | 6.47 | 222,500 |
| Apr 17, 2024 | 6.43 | 6.56 | 6.39 | 6.39 | 6.39 | 199,500 |
| Apr 16, 2024 | 6.34 | 6.47 | 6.20 | 6.38 | 6.38 | 216,200 |
| Apr 15, 2024 | 6.36 | 6.57 | 6.35 | 6.37 | 6.37 | 259,000 |
| Apr 12, 2024 | 6.50 | 6.58 | 6.34 | 6.35 | 6.35 | 230,000 |
| Apr 11, 2024 | 6.46 | 6.56 | 6.39 | 6.52 | 6.52 | 208,500 |
| Apr 10, 2024 | 6.40 | 6.62 | 6.39 | 6.47 | 6.47 | 217,500 |
| Apr 9, 2024 | 6.61 | 6.72 | 6.55 | 6.57 | 6.57 | 250,700 |
| Apr 8, 2024 | 6.77 | 6.80 | 6.57 | 6.59 | 6.59 | 232,700 |
| Apr 5, 2024 | 6.57 | 6.77 | 6.57 | 6.70 | 6.70 | 290,900 |
| Apr 4, 2024 | 6.61 | 6.71 | 6.53 | 6.57 | 6.57 | 221,700 |
| Apr 3, 2024 | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | 261,300 |
| Apr 2, 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 208,700 |
| Apr 1, 2024 | 6.80 | 6.97 | 6.66 | 6.70 | 6.70 | 331,100 |
| Mar 28, 2024 | 6.50 | 6.92 | 6.46 | 6.80 | 6.80 | 441,500 |
| Mar 27, 2024 | 6.37 | 6.50 | 6.37 | 6.49 | 6.49 | 257,800 |
| Mar 26, 2024 | 6.48 | 6.49 | 6.35 | 6.37 | 6.37 | 231,900 |
| Mar 25, 2024 | 6.33 | 6.57 | 6.33 | 6.41 | 6.41 | 356,800 |
| Mar 22, 2024 | 6.36 | 6.40 | 6.20 | 6.29 | 6.29 | 319,800 |
| Mar 21, 2024 | 6.49 | 6.57 | 6.30 | 6.36 | 6.36 | 293,600 |
| Mar 20, 2024 | 6.21 | 6.51 | 6.21 | 6.49 | 6.49 | 364,000 |
| Mar 19, 2024 | 6.15 | 6.37 | 6.15 | 6.24 | 6.24 | 408,100 |
| Mar 18, 2024 | 6.38 | 6.40 | 6.13 | 6.14 | 6.14 | 541,800 |
| Mar 15, 2024 | 6.40 | 6.61 | 6.40 | 6.41 | 6.41 | 508,600 |
| Mar 14, 2024 | 6.10 | 6.52 | 5.98 | 6.41 | 6.41 | 481,600 |
| Mar 13, 2024 | 6.50 | 7.15 | 5.87 | 6.16 | 6.16 | 1,341,500 |
| Mar 12, 2024 | 7.16 | 7.25 | 7.11 | 7.11 | 7.11 | 385,200 |
| Mar 11, 2024 | 7.38 | 7.38 | 7.17 | 7.17 | 7.17 | 252,300 |
| Mar 8, 2024 | 7.42 | 7.54 | 7.31 | 7.36 | 7.36 | 292,600 |
| Mar 7, 2024 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 243,700 |
| Mar 6, 2024 | 7.74 | 7.79 | 7.55 | 7.55 | 7.55 | 220,500 |
| Mar 5, 2024 | 7.76 | 7.83 | 7.70 | 7.71 | 7.71 | 243,900 |
| Mar 4, 2024 | 7.85 | 7.91 | 7.72 | 7.80 | 7.80 | 297,900 |
| Mar 1, 2024 | 7.80 | 7.87 | 7.74 | 7.81 | 7.81 | 353,100 |
| Feb 29, 2024 | 7.89 | 7.91 | 7.72 | 7.80 | 7.80 | 193,400 |
| Feb 28, 2024 | 7.80 | 7.80 | 7.68 | 7.78 | 7.78 | 182,700 |
| Feb 27, 2024 | 7.69 | 7.91 | 7.68 | 7.79 | 7.79 | 449,300 |
| Feb 26, 2024 | 7.46 | 7.65 | 7.38 | 7.62 | 7.62 | 211,600 |
| Feb 23, 2024 | 7.29 | 7.53 | 7.27 | 7.47 | 7.47 | 261,900 |
| Feb 22, 2024 | 7.41 | 7.46 | 7.27 | 7.29 | 7.29 | 204,900 |
| Feb 21, 2024 | 7.51 | 7.58 | 7.34 | 7.40 | 7.40 | 160,300 |
| Feb 20, 2024 | 7.64 | 7.74 | 7.50 | 7.50 | 7.50 | 182,400 |
| Feb 16, 2024 | 7.82 | 7.87 | 7.70 | 7.75 | 7.75 | 201,600 |
| Feb 15, 2024 | 7.74 | 7.98 | 7.71 | 7.87 | 7.87 | 323,900 |
| Feb 14, 2024 | 7.70 | 7.74 | 7.60 | 7.69 | 7.69 | 148,000 |
| Feb 13, 2024 | 7.72 | 7.76 | 7.58 | 7.61 | 7.61 | 255,300 |
| Feb 12, 2024 | 7.95 | 8.14 | 7.95 | 7.96 | 7.96 | 287,700 |
| Feb 9, 2024 | 7.91 | 8.02 | 7.83 | 7.92 | 7.92 | 346,900 |
| Feb 8, 2024 | 7.65 | 8.05 | 7.61 | 7.90 | 7.90 | 289,300 |
| Feb 7, 2024 | 7.67 | 7.69 | 7.58 | 7.62 | 7.62 | 183,200 |
| Feb 6, 2024 | 7.60 | 7.76 | 7.58 | 7.65 | 7.65 | 153,700 |
| Feb 5, 2024 | 7.80 | 7.81 | 7.55 | 7.63 | 7.63 | 175,000 |
| Feb 2, 2024 | 7.81 | 8.00 | 7.68 | 7.84 | 7.84 | 242,000 |
| Feb 1, 2024 | 7.71 | 7.89 | 7.59 | 7.87 | 7.87 | 364,500 |
| Jan 31, 2024 | 7.89 | 7.90 | 7.61 | 7.68 | 7.68 | 294,000 |
| Jan 30, 2024 | 7.81 | 7.91 | 7.76 | 7.90 | 7.90 | 187,800 |
| Jan 29, 2024 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 169,600 |
| Jan 26, 2024 | 7.77 | 7.85 | 7.69 | 7.80 | 7.80 | 180,400 |
| Jan 25, 2024 | 7.70 | 7.81 | 7.67 | 7.79 | 7.79 | 170,800 |
| Jan 24, 2024 | 7.72 | 7.77 | 7.51 | 7.60 | 7.60 | 219,700 |
| Jan 23, 2024 | 7.80 | 7.85 | 7.64 | 7.68 | 7.68 | 185,700 |
| Jan 22, 2024 | 7.45 | 7.74 | 7.44 | 7.73 | 7.73 | 218,100 |
| Jan 19, 2024 | 7.49 | 7.49 | 7.21 | 7.45 | 7.45 | 381,600 |
| Jan 18, 2024 | 7.48 | 7.53 | 7.12 | 7.46 | 7.46 | 680,300 |
| Jan 17, 2024 | 7.11 | 7.51 | 7.11 | 7.44 | 7.44 | 488,700 |
| Jan 16, 2024 | 7.03 | 7.18 | 6.98 | 7.16 | 7.16 | 560,900 |
| Jan 12, 2024 | 7.20 | 7.27 | 6.99 | 7.08 | 7.08 | 355,100 |
| Jan 11, 2024 | 7.17 | 7.17 | 6.99 | 7.14 | 7.14 | 330,100 |
| Jan 10, 2024 | 7.25 | 7.44 | 7.12 | 7.17 | 7.17 | 649,300 |
| Jan 9, 2024 | 7.28 | 7.28 | 7.14 | 7.25 | 7.25 | 358,700 |
| Jan 8, 2024 | 7.10 | 7.42 | 7.09 | 7.35 | 7.35 | 288,300 |
| Jan 5, 2024 | 7.22 | 7.31 | 6.89 | 7.09 | 7.09 | 491,200 |
| Jan 4, 2024 | 7.51 | 7.53 | 7.21 | 7.24 | 7.24 | 454,500 |
| Jan 3, 2024 | 7.44 | 7.62 | 7.41 | 7.50 | 7.50 | 377,800 |
| Jan 2, 2024 | 7.63 | 7.66 | 7.36 | 7.49 | 7.49 | 384,900 |
| Dec 29, 2023 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 630,100 |
| Dec 28, 2023 | 7.75 | 7.80 | 7.66 | 7.71 | 7.71 | 168,800 |
| Dec 27, 2023 | 7.79 | 7.83 | 7.71 | 7.80 | 7.80 | 156,800 |
| Dec 26, 2023 | 7.62 | 7.77 | 7.62 | 7.75 | 7.75 | 139,800 |
| Dec 22, 2023 | 7.57 | 7.64 | 7.44 | 7.61 | 7.61 | 345,200 |
| Dec 21, 2023 | 7.65 | 7.72 | 7.62 | 7.66 | 7.66 | 200,300 |
| Dec 20, 2023 | 7.46 | 7.79 | 7.44 | 7.59 | 7.59 | 296,500 |
| Dec 19, 2023 | 7.27 | 7.45 | 7.20 | 7.44 | 7.44 | 295,100 |
| Dec 18, 2023 | 7.13 | 7.30 | 7.07 | 7.20 | 7.20 | 299,500 |
| Dec 15, 2023 | 7.15 | 7.16 | 6.78 | 7.11 | 7.11 | 789,700 |
| Dec 14, 2023 | 7.51 | 7.52 | 7.23 | 7.35 | 7.35 | 422,000 |
| Dec 13, 2023 | 7.27 | 7.41 | 7.08 | 7.35 | 7.35 | 287,900 |
| Dec 12, 2023 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | 196,700 |
| Dec 11, 2023 | 7.51 | 7.61 | 7.17 | 7.33 | 7.33 | 304,100 |
| Dec 8, 2023 | 7.34 | 7.60 | 7.33 | 7.52 | 7.52 | 362,300 |
| Dec 7, 2023 | 7.39 | 7.45 | 7.25 | 7.37 | 7.37 | 437,300 |
| Dec 6, 2023 | 7.18 | 7.73 | 7.12 | 7.36 | 7.36 | 746,900 |
| Dec 5, 2023 | 7.24 | 7.24 | 6.81 | 6.92 | 6.92 | 563,000 |
| Dec 4, 2023 | 7.70 | 7.75 | 7.08 | 7.24 | 7.24 | 632,300 |
| Dec 1, 2023 | 7.50 | 7.74 | 7.50 | 7.70 | 7.70 | 190,100 |
| Nov 30, 2023 | 7.62 | 7.76 | 7.50 | 7.51 | 7.51 | 130,500 |
| Nov 29, 2023 | 7.59 | 7.64 | 7.49 | 7.62 | 7.62 | 134,000 |
| Nov 28, 2023 | 7.67 | 7.68 | 7.45 | 7.52 | 7.52 | 149,700 |
| Nov 27, 2023 | 7.53 | 7.68 | 7.45 | 7.67 | 7.67 | 190,000 |
| Nov 24, 2023 | 7.68 | 7.68 | 7.51 | 7.54 | 7.54 | 61,000 |
| Nov 22, 2023 | 7.81 | 7.91 | 7.51 | 7.64 | 7.64 | 214,300 |
| Nov 21, 2023 | 7.93 | 7.93 | 7.80 | 7.82 | 7.82 | 189,000 |
| Nov 20, 2023 | 8.20 | 8.21 | 7.78 | 7.97 | 7.97 | 378,500 |
| Nov 17, 2023 | 7.63 | 8.35 | 7.54 | 8.12 | 8.12 | 636,700 |
| Nov 16, 2023 | 7.59 | 7.70 | 7.50 | 7.63 | 7.63 | 191,400 |
| Nov 15, 2023 | 7.57 | 7.77 | 7.50 | 7.68 | 7.68 | 394,000 |
| Nov 14, 2023 | 7.28 | 7.63 | 7.22 | 7.49 | 7.49 | 411,300 |
| Nov 13, 2023 | 7.12 | 7.17 | 6.87 | 7.13 | 7.13 | 207,300 |
| Nov 10, 2023 | 7.27 | 7.27 | 7.09 | 7.24 | 7.24 | 125,100 |
| Nov 9, 2023 | 7.41 | 7.44 | 7.00 | 7.27 | 7.27 | 187,500 |
| Nov 8, 2023 | 7.46 | 7.53 | 7.37 | 7.41 | 7.41 | 113,300 |
| Nov 7, 2023 | 7.49 | 7.60 | 7.36 | 7.45 | 7.45 | 130,900 |
| Nov 6, 2023 | 7.47 | 7.62 | 7.41 | 7.55 | 7.55 | 238,600 |
| Nov 3, 2023 | 7.31 | 7.46 | 7.27 | 7.41 | 7.41 | 161,700 |
| Nov 2, 2023 | 7.19 | 7.31 | 7.05 | 7.25 | 7.25 | 211,800 |
| Nov 1, 2023 | 7.33 | 7.33 | 6.91 | 7.07 | 7.07 | 259,700 |
| Oct 31, 2023 | 7.37 | 7.37 | 7.25 | 7.32 | 7.32 | 118,500 |
| Oct 30, 2023 | 7.23 | 7.45 | 7.16 | 7.38 | 7.38 | 199,700 |
| Oct 27, 2023 | 7.25 | 7.27 | 7.16 | 7.19 | 7.19 | 165,000 |
| Oct 26, 2023 | 7.20 | 7.33 | 7.12 | 7.21 | 7.21 | 121,200 |
| Oct 25, 2023 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 135,500 |
| Oct 24, 2023 | 7.06 | 7.32 | 7.00 | 7.22 | 7.22 | 188,200 |
| Oct 23, 2023 | 6.86 | 7.10 | 6.79 | 7.05 | 7.05 | 293,200 |
| Oct 20, 2023 | 6.86 | 6.92 | 6.82 | 6.86 | 6.86 | 170,400 |
| Oct 19, 2023 | 6.88 | 6.90 | 6.78 | 6.83 | 6.83 | 175,100 |
| Oct 18, 2023 | 6.98 | 7.04 | 6.83 | 6.86 | 6.86 | 138,300 |
| Oct 17, 2023 | 6.80 | 7.09 | 6.79 | 7.01 | 7.01 | 196,100 |
| Oct 16, 2023 | 6.60 | 6.91 | 6.60 | 6.82 | 6.82 | 139,900 |
| Oct 13, 2023 | 6.75 | 6.76 | 6.57 | 6.61 | 6.61 | 144,200 |
| Oct 12, 2023 | 6.86 | 6.86 | 6.63 | 6.74 | 6.74 | 163,200 |
| Oct 11, 2023 | 6.61 | 6.82 | 6.61 | 6.81 | 6.81 | 132,100 |
| Oct 10, 2023 | 6.64 | 6.77 | 6.60 | 6.61 | 6.61 | 114,400 |
| Oct 9, 2023 | 6.46 | 6.63 | 6.45 | 6.61 | 6.61 | 121,300 |
| Oct 6, 2023 | 6.43 | 6.55 | 6.32 | 6.50 | 6.50 | 126,600 |
| Oct 5, 2023 | 6.73 | 6.79 | 6.42 | 6.44 | 6.44 | 187,600 |
| Oct 4, 2023 | 6.74 | 6.79 | 6.60 | 6.72 | 6.72 | 144,700 |
| Oct 3, 2023 | 6.90 | 6.93 | 6.67 | 6.74 | 6.74 | 172,300 |
| Oct 2, 2023 | 6.66 | 7.02 | 6.64 | 6.92 | 6.92 | 416,800 |
| Sep 29, 2023 | 6.82 | 6.89 | 6.61 | 6.61 | 6.61 | 639,600 |
| Sep 28, 2023 | 6.63 | 6.80 | 6.62 | 6.74 | 6.74 | 150,800 |
| Sep 27, 2023 | 6.60 | 6.70 | 6.58 | 6.59 | 6.59 | 229,500 |
| Sep 26, 2023 | 6.50 | 6.61 | 6.50 | 6.54 | 6.54 | 143,800 |
| Sep 25, 2023 | 6.21 | 6.60 | 6.18 | 6.56 | 6.56 | 341,500 |
| Sep 22, 2023 | 6.37 | 6.40 | 6.18 | 6.22 | 6.22 | 131,200 |
| Sep 21, 2023 | 6.40 | 6.40 | 6.24 | 6.34 | 6.34 | 155,900 |
| Sep 20, 2023 | 6.58 | 6.66 | 6.44 | 6.44 | 6.44 | 170,100 |
| Sep 19, 2023 | 6.56 | 6.60 | 6.48 | 6.54 | 6.54 | 123,800 |
| Sep 18, 2023 | 6.73 | 6.73 | 6.52 | 6.55 | 6.55 | 175,100 |
| Sep 15, 2023 | 6.84 | 6.89 | 6.68 | 6.69 | 6.69 | 177,200 |
| Sep 14, 2023 | 6.76 | 6.86 | 6.76 | 6.84 | 6.84 | 149,500 |
| Sep 13, 2023 | 6.76 | 6.79 | 6.66 | 6.71 | 6.71 | 178,600 |
| Sep 12, 2023 | 6.64 | 6.80 | 6.62 | 6.72 | 6.72 | 164,800 |
| Sep 11, 2023 | 6.57 | 6.82 | 6.57 | 6.68 | 6.68 | 269,100 |
| Sep 8, 2023 | 6.65 | 6.65 | 6.41 | 6.51 | 6.51 | 201,400 |
| Sep 7, 2023 | 6.75 | 6.84 | 6.45 | 6.63 | 6.63 | 258,600 |
| Sep 6, 2023 | 7.23 | 7.24 | 6.72 | 6.76 | 6.76 | 327,000 |
| Sep 5, 2023 | 7.26 | 7.43 | 7.11 | 7.25 | 7.25 | 299,600 |
| Sep 1, 2023 | 7.18 | 7.44 | 7.14 | 7.24 | 7.24 | 386,500 |
| Aug 31, 2023 | 7.34 | 7.72 | 7.16 | 7.17 | 7.17 | 624,400 |
| Aug 30, 2023 | 7.00 | 7.73 | 6.88 | 7.05 | 7.05 | 1,071,200 |
| Aug 29, 2023 | 6.82 | 6.88 | 6.76 | 6.86 | 6.86 | 179,800 |
| Aug 28, 2023 | 6.79 | 6.96 | 6.79 | 6.85 | 6.85 | 100,100 |
| Aug 25, 2023 | 6.83 | 6.88 | 6.67 | 6.79 | 6.79 | 109,200 |
| Aug 24, 2023 | 6.79 | 6.89 | 6.70 | 6.80 | 6.80 | 86,500 |
| Aug 23, 2023 | 6.66 | 6.85 | 6.59 | 6.83 | 6.83 | 123,700 |
| Aug 22, 2023 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | 169,400 |
| Aug 21, 2023 | 6.96 | 6.98 | 6.78 | 6.79 | 6.79 | 90,900 |
| Aug 18, 2023 | 6.64 | 6.96 | 6.64 | 6.94 | 6.94 | 151,600 |
| Aug 17, 2023 | 6.74 | 6.78 | 6.58 | 6.67 | 6.67 | 113,200 |
| Aug 16, 2023 | 6.81 | 6.88 | 6.66 | 6.70 | 6.70 | 116,500 |
| Aug 15, 2023 | 6.91 | 6.91 | 6.77 | 6.83 | 6.83 | 94,200 |
| Aug 14, 2023 | 6.91 | 6.95 | 6.84 | 6.94 | 6.94 | 83,400 |
| Aug 11, 2023 | 6.87 | 7.02 | 6.86 | 6.95 | 6.95 | 116,400 |
| Aug 10, 2023 | 6.74 | 6.94 | 6.69 | 6.89 | 6.89 | 137,600 |
| Aug 9, 2023 | 7.02 | 7.02 | 6.63 | 6.69 | 6.69 | 145,900 |
| Aug 8, 2023 | 6.91 | 7.02 | 6.87 | 6.99 | 6.99 | 111,200 |
| Aug 7, 2023 | 6.85 | 6.97 | 6.79 | 6.97 | 6.97 | 83,100 |
| Aug 4, 2023 | 6.90 | 6.96 | 6.83 | 6.85 | 6.85 | 111,800 |
| Aug 3, 2023 | 6.78 | 6.87 | 6.72 | 6.85 | 6.85 | 98,900 |
| Aug 2, 2023 | 6.85 | 6.86 | 6.73 | 6.78 | 6.78 | 166,700 |
| Aug 1, 2023 | 6.72 | 7.02 | 6.63 | 6.89 | 6.89 | 521,600 |
| Jul 31, 2023 | 6.50 | 6.75 | 6.50 | 6.74 | 6.74 | 230,200 |
| Jul 28, 2023 | 6.40 | 6.50 | 6.34 | 6.47 | 6.47 | 110,100 |
| Jul 27, 2023 | 6.32 | 6.36 | 6.26 | 6.33 | 6.33 | 235,000 |
| Jul 26, 2023 | 6.22 | 6.33 | 6.22 | 6.29 | 6.29 | 117,500 |
| Jul 25, 2023 | 6.30 | 6.37 | 6.23 | 6.24 | 6.24 | 93,200 |
| Jul 24, 2023 | 6.23 | 6.37 | 6.23 | 6.31 | 6.31 | 171,200 |
| Jul 21, 2023 | 6.42 | 6.45 | 6.22 | 6.23 | 6.23 | 118,600 |
| Jul 20, 2023 | 6.42 | 6.42 | 6.04 | 6.35 | 6.35 | 149,900 |
| Jul 19, 2023 | 6.47 | 6.50 | 6.40 | 6.40 | 6.40 | 182,700 |
| Jul 18, 2023 | 6.36 | 6.51 | 6.36 | 6.47 | 6.47 | 168,400 |
| Jul 17, 2023 | 6.26 | 6.38 | 6.19 | 6.37 | 6.37 | 139,700 |
| Jul 14, 2023 | 6.28 | 6.28 | 6.12 | 6.27 | 6.27 | 210,200 |
| Jul 13, 2023 | 6.38 | 6.38 | 6.26 | 6.28 | 6.28 | 181,900 |
| Jul 12, 2023 | 6.50 | 6.53 | 6.37 | 6.38 | 6.38 | 192,200 |
| Jul 11, 2023 | 6.20 | 6.40 | 6.20 | 6.38 | 6.38 | 228,200 |
| Jul 10, 2023 | 6.10 | 6.30 | 6.10 | 6.17 | 6.17 | 149,200 |
| Jul 7, 2023 | 6.19 | 6.24 | 6.09 | 6.12 | 6.12 | 222,300 |
| Jul 6, 2023 | 6.26 | 6.33 | 6.15 | 6.19 | 6.19 | 151,900 |
| Jul 5, 2023 | 6.48 | 6.48 | 6.32 | 6.34 | 6.34 | 201,500 |
| Jul 3, 2023 | 6.33 | 6.62 | 6.33 | 6.52 | 6.52 | 112,600 |
| Jun 30, 2023 | 6.44 | 6.44 | 6.28 | 6.39 | 6.39 | 186,400 |
| Jun 29, 2023 | 6.32 | 6.42 | 6.27 | 6.37 | 6.37 | 180,400 |
| Jun 28, 2023 | 6.39 | 6.39 | 6.25 | 6.31 | 6.31 | 193,800 |
| Jun 27, 2023 | 6.43 | 6.51 | 6.11 | 6.40 | 6.40 | 228,300 |
| Jun 26, 2023 | 6.11 | 6.52 | 6.11 | 6.39 | 6.39 | 376,900 |
| Jun 23, 2023 | 6.43 | 6.57 | 6.13 | 6.14 | 6.14 | 3,455,800 |
| Jun 22, 2023 | 6.45 | 6.53 | 6.35 | 6.48 | 6.48 | 301,300 |
| Jun 21, 2023 | 6.27 | 6.52 | 6.17 | 6.46 | 6.46 | 322,800 |
| Jun 20, 2023 | 6.06 | 6.38 | 6.01 | 6.30 | 6.30 | 383,900 |
| Jun 16, 2023 | 6.17 | 6.17 | 6.02 | 6.06 | 6.06 | 231,300 |
| Jun 15, 2023 | 6.01 | 6.15 | 5.97 | 6.13 | 6.13 | 248,800 |
| Jun 14, 2023 | 6.15 | 6.17 | 5.96 | 6.04 | 6.04 | 467,600 |
| Jun 13, 2023 | 5.91 | 6.09 | 5.83 | 6.07 | 6.07 | 341,700 |
| Jun 12, 2023 | 5.88 | 6.03 | 5.80 | 5.90 | 5.90 | 524,200 |
| Jun 9, 2023 | 6.09 | 6.14 | 5.77 | 5.82 | 5.82 | 341,400 |
| Jun 8, 2023 | 5.75 | 6.26 | 5.18 | 6.08 | 6.08 | 515,700 |
| Jun 7, 2023 | 5.95 | 6.30 | 5.77 | 5.97 | 5.97 | 1,860,000 |
| Jun 6, 2023 | 5.08 | 5.32 | 5.01 | 5.24 | 5.24 | 1,012,100 |
| Jun 5, 2023 | 5.03 | 5.07 | 4.97 | 5.06 | 5.06 | 252,500 |
| Jun 2, 2023 | 4.86 | 5.08 | 4.86 | 5.05 | 5.05 | 215,400 |
| Jun 1, 2023 | 4.76 | 4.81 | 4.66 | 4.79 | 4.79 | 104,500 |
| May 31, 2023 | 4.67 | 4.85 | 4.63 | 4.75 | 4.75 | 166,700 |
| May 30, 2023 | 4.81 | 4.85 | 4.60 | 4.69 | 4.69 | 301,900 |
| May 26, 2023 | 4.76 | 5.03 | 4.76 | 4.78 | 4.78 | 210,100 |
| May 25, 2023 | 5.04 | 5.10 | 4.72 | 4.76 | 4.76 | 215,800 |
| May 24, 2023 | 5.03 | 5.18 | 4.99 | 5.05 | 5.05 | 134,100 |
| May 23, 2023 | 5.09 | 5.19 | 5.08 | 5.15 | 5.15 | 254,200 |
| May 22, 2023 | 5.01 | 5.11 | 5.01 | 5.09 | 5.09 | 147,700 |
| May 19, 2023 | 5.28 | 5.28 | 5.00 | 5.01 | 5.01 | 351,300 |
| May 18, 2023 | 5.34 | 5.40 | 5.21 | 5.26 | 5.26 | 196,900 |
| May 17, 2023 | 5.21 | 5.39 | 5.18 | 5.35 | 5.35 | 124,300 |
| May 16, 2023 | 5.29 | 5.33 | 5.19 | 5.21 | 5.21 | 102,800 |
| May 15, 2023 | 5.37 | 5.43 | 5.31 | 5.31 | 5.31 | 199,000 |
| May 12, 2023 | 5.37 | 5.42 | 5.32 | 5.36 | 5.36 | 64,400 |
| May 11, 2023 | 5.39 | 5.45 | 5.32 | 5.34 | 5.34 | 131,700 |
| May 10, 2023 | 5.37 | 5.41 | 5.28 | 5.40 | 5.40 | 153,600 |
| May 9, 2023 | 5.29 | 5.35 | 5.23 | 5.29 | 5.29 | 173,900 |
| May 8, 2023 | 5.43 | 5.49 | 5.27 | 5.33 | 5.33 | 191,100 |
| May 5, 2023 | 5.38 | 5.44 | 5.32 | 5.39 | 5.39 | 210,500 |
| May 4, 2023 | 5.36 | 5.42 | 5.26 | 5.32 | 5.32 | 178,300 |
| May 3, 2023 | 5.40 | 5.61 | 5.40 | 5.42 | 5.42 | 177,500 |
| May 2, 2023 | 5.26 | 5.44 | 5.20 | 5.40 | 5.40 | 163,800 |
| May 1, 2023 | 5.20 | 5.31 | 5.18 | 5.28 | 5.28 | 100,400 |
| Apr 28, 2023 | 5.20 | 5.30 | 5.16 | 5.24 | 5.24 | 195,300 |
| Apr 27, 2023 | 5.13 | 5.25 | 4.98 | 5.20 | 5.20 | 331,900 |
| Apr 26, 2023 | 5.28 | 5.30 | 5.04 | 5.09 | 5.09 | 403,100 |
| Apr 25, 2023 | 5.65 | 5.69 | 5.27 | 5.33 | 5.33 | 256,400 |
| Apr 24, 2023 | 5.68 | 5.77 | 5.54 | 5.71 | 5.71 | 127,600 |
| Apr 21, 2023 | 5.85 | 5.85 | 5.66 | 5.71 | 5.71 | 154,000 |
| Apr 20, 2023 | 5.94 | 6.03 | 5.77 | 5.83 | 5.83 | 204,500 |
Related Tickers
WEYS Weyco Group, Inc.
29.14
+2.64%
RCKY Rocky Brands, Inc.
26.66
+2.97%
SHOO Steven Madden, Ltd.
39.12
+1.48%
WWW Wolverine World Wide, Inc.
9.78
+1.98%
DBI Designer Brands Inc.
8.79
+3.29%
CAMPUS.NS Campus Activewear Limited
235.30
-2.02%
PMMAF PUMA SE
44.79
-1.35%
BIRK Birkenstock Holding plc
42.67
+1.55%
SKX Skechers U.S.A., Inc.
56.41
-0.79%
PUM.DE PUMA SE
42.56
-1.30%