Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	27.39	27.64	26.32	26.72	26.72	-2.62%	1,515,250
Feb 2, 2026	28.45	28.54	27.26	27.44	27.44	-3.55%	1,148,289
Jan 30, 2026	28.00	28.61	27.75	28.45	28.45	1.14%	1,424,913
Jan 29, 2026	27.32	28.99	27.20	28.13	28.13	3.38%	1,241,134
Jan 28, 2026	27.86	27.86	26.81	27.21	27.21	-2.12%	1,367,558
Jan 27, 2026	27.40	27.90	26.98	27.80	27.80	1.09%	1,332,827
Jan 26, 2026	28.37	28.82	27.06	27.50	27.50	-3.10%	1,671,741
Jan 23, 2026	30.00	30.49	28.22	28.38	28.38	-5.75%	1,619,913
Jan 22, 2026	27.40	30.40	27.32	30.11	30.11	10.29%	2,673,978
Jan 21, 2026	27.07	28.09	26.65	27.30	27.30	-0.58%	2,860,512
Jan 20, 2026	28.58	28.75	26.65	27.46	27.46	-6.12%	4,063,656
Jan 16, 2026	29.09	29.58	28.82	29.25	29.25	-0.81%	947,304
Jan 15, 2026	29.56	30.04	29.13	29.49	29.49	-0.20%	803,792
Jan 14, 2026	30.46	30.91	29.18	29.55	29.55	-3.40%	1,222,779
Jan 13, 2026	30.91	31.43	30.55	30.59	30.59	-0.71%	1,117,761
Jan 12, 2026	31.05	31.56	30.70	30.81	30.81	-0.29%	961,287
Jan 9, 2026	30.08	30.97	29.62	30.90	30.90	2.79%	870,754
Jan 8, 2026	30.07	30.51	29.69	30.06	30.06	0.07%	1,026,337
Jan 7, 2026	30.47	30.91	29.53	30.04	30.04	0.03%	1,256,885
Jan 6, 2026	29.80	30.09	29.48	30.03	30.03	1.11%	1,420,890
Jan 5, 2026	29.82	30.37	29.27	29.70	29.70	-0.40%	1,704,555
Jan 2, 2026	32.10	32.31	29.76	29.82	29.82	-6.64%	1,776,830
Dec 31, 2025	33.00	33.42	31.85	31.94	31.94	-3.18%	1,384,269
Dec 30, 2025	32.48	33.06	32.47	32.99	32.99	1.48%	719,997
Dec 29, 2025	31.84	32.58	31.80	32.51	32.51	2.46%	863,566
Dec 26, 2025	32.70	32.76	31.72	31.73	31.73	-2.91%	658,969
Dec 24, 2025	32.46	32.89	32.23	32.68	32.68	0.28%	505,129
Dec 23, 2025	32.78	33.09	32.24	32.59	32.59	-0.24%	1,353,628
Dec 22, 2025	33.49	33.57	32.21	32.67	32.67	-2.13%	1,288,220
Dec 19, 2025	32.25	33.59	32.01	33.38	33.38	3.50%	1,374,829
Dec 18, 2025	32.79	34.40	32.20	32.25	32.25	-1.65%	1,834,853
Dec 17, 2025	32.71	33.72	32.44	32.79	32.79	1.83%	1,965,952
Dec 16, 2025	30.60	32.27	30.21	32.20	32.20	-6.75%	3,569,147
Dec 15, 2025	34.30	36.10	34.04	34.53	34.53	0.67%	3,407,675
Dec 12, 2025	33.93	34.70	33.55	34.30	34.30	0.91%	1,505,858
Dec 11, 2025	33.73	34.69	33.05	33.99	33.99	0.15%	2,189,469
Dec 10, 2025	33.29	34.54	32.83	33.94	33.94	1.83%	8,056,048
Dec 9, 2025	32.86	34.24	32.49	33.33	33.33	5.04%	4,506,736
Dec 8, 2025	31.45	32.05	30.57	31.73	31.73	-	1,629,969
Dec 5, 2025	32.21	33.08	31.48	31.73	31.73	0.86%	5,184,586
Dec 4, 2025	30.70	32.23	30.64	31.46	31.46	3.08%	1,510,732
Dec 3, 2025	31.16	31.54	30.00	30.52	30.52	-2.05%	5,420,740
Dec 2, 2025	32.70	32.96	30.95	31.16	31.16	-5.35%	1,250,679
Dec 1, 2025	32.70	34.03	32.40	32.92	32.92	0.67%	2,071,096
Nov 28, 2025	31.83	32.82	31.79	32.70	32.70	1.81%	545,251
Nov 26, 2025	31.35	32.34	31.06	32.12	32.12	2.46%	1,237,397
Nov 25, 2025	30.69	32.25	30.61	31.35	31.35	2.22%	1,426,502
Nov 24, 2025	31.90	32.25	30.50	30.67	30.67	-4.34%	1,487,782
Nov 21, 2025	31.82	32.50	31.41	32.06	32.06	0.31%	1,292,784
Nov 20, 2025	32.43	33.09	31.55	31.96	31.96	-1.45%	1,327,814