Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.48	36.18	34.75	34.90	34.90	0.37%	893,058
Feb 20, 2025	35.00	35.82	34.41	34.77	34.77	-1.72%	1,127,129
Feb 19, 2025	34.35	35.51	33.90	35.38	35.38	3.12%	889,311
Feb 18, 2025	34.79	35.36	33.14	34.31	34.31	-1.29%	1,455,525
Feb 14, 2025	35.94	36.60	33.45	34.76	34.76	-1.86%	1,652,146
Feb 13, 2025	35.09	35.73	34.63	35.42	35.42	1.40%	858,619
Feb 12, 2025	35.00	35.74	34.90	34.93	34.93	-2.18%	1,009,925
Feb 11, 2025	35.29	36.25	35.06	35.71	35.71	0.85%	926,429
Feb 10, 2025	36.23	36.49	35.14	35.41	35.41	-2.10%	1,152,861
Feb 7, 2025	37.45	38.14	36.08	36.17	36.17	-3.52%	894,093
Feb 6, 2025	38.06	38.23	37.18	37.49	37.49	-0.53%	809,122
Feb 5, 2025	38.02	38.46	37.13	37.69	37.69	-0.84%	1,314,002
Feb 4, 2025	39.85	40.37	37.53	38.01	38.01	-4.69%	1,299,797
Feb 3, 2025	41.20	41.86	38.09	39.88	39.88	-9.11%	1,785,718
Jan 31, 2025	45.00	45.62	43.46	43.88	43.88	-2.35%	873,110
Jan 30, 2025	44.50	45.29	43.60	44.93	44.93	2.02%	1,094,685
Jan 29, 2025	42.87	44.56	42.80	44.04	44.04	2.73%	664,539
Jan 28, 2025	42.58	44.22	42.46	42.87	42.87	1.18%	802,221
Jan 27, 2025	42.72	44.18	41.94	42.37	42.37	-1.78%	1,137,592
Jan 24, 2025	45.00	45.01	42.42	43.14	43.14	-4.39%	1,238,585
Jan 23, 2025	44.39	45.39	43.90	45.12	45.12	1.64%	685,731
Jan 22, 2025	44.07	44.97	43.49	44.39	44.39	1.05%	1,134,084
Jan 21, 2025	45.24	45.55	41.08	43.93	43.93	-2.40%	1,617,246
Jan 17, 2025	43.57	45.72	43.33	45.01	45.01	4.33%	1,613,296
Jan 16, 2025	42.62	43.70	41.77	43.14	43.14	1.10%	823,996
Jan 15, 2025	42.77	43.53	41.67	42.67	42.67	1.40%	936,180
Jan 14, 2025	42.58	43.23	41.78	42.08	42.08	1.11%	1,307,316
Jan 13, 2025	39.95	43.80	39.51	41.62	41.62	3.71%	3,004,799
Jan 10, 2025	39.16	40.33	38.29	40.13	40.13	1.90%	902,744
Jan 8, 2025	37.94	39.78	37.03	39.38	39.38	4.73%	772,592
Jan 7, 2025	38.96	39.20	37.00	37.60	37.60	-2.46%	674,662
Jan 6, 2025	40.00	40.35	38.00	38.55	38.55	-2.73%	974,722
Jan 3, 2025	38.75	39.76	38.71	39.63	39.63	2.03%	476,074
Jan 2, 2025	37.95	39.45	37.90	38.84	38.84	3.05%	444,318
Dec 31, 2024	37.57	38.38	36.88	37.69	37.69	1.43%	658,227
Dec 30, 2024	37.45	37.66	36.75	37.16	37.16	-0.50%	555,796
Dec 27, 2024	37.50	38.02	36.61	37.35	37.35	-0.99%	694,052
Dec 26, 2024	39.26	39.51	37.59	37.72	37.72	-4.09%	742,829
Dec 24, 2024	39.06	39.46	38.65	39.33	39.33	1.34%	344,317
Dec 23, 2024	39.81	40.00	38.36	38.81	38.81	-2.22%	717,968
Dec 20, 2024	38.19	40.50	38.08	39.69	39.69	2.45%	1,902,666
Dec 19, 2024	37.74	38.94	36.99	38.74	38.74	4.06%	760,538
Dec 18, 2024	38.78	39.27	36.95	37.23	37.23	-4.08%	874,100
Dec 17, 2024	38.37	39.15	37.85	38.82	38.82	-0.09%	660,824
Dec 16, 2024	37.58	38.92	37.58	38.85	38.85	3.41%	1,053,059
Dec 13, 2024	37.15	38.11	36.54	37.57	37.57	1.57%	892,216
Dec 12, 2024	38.82	39.44	36.88	36.99	36.99	-4.49%	771,924
Dec 11, 2024	37.95	39.06	37.35	38.73	38.73	3.09%	895,093
Dec 10, 2024	36.93	38.40	36.54	37.57	37.57	1.62%	1,116,814
Dec 9, 2024	36.29	37.53	36.28	36.97	36.97	4.32%	975,010
Dec 6, 2024	34.73	35.48	34.45	35.44	35.44	2.81%	521,300
Dec 5, 2024	34.17	34.71	33.62	34.47	34.47	0.70%	560,577
Dec 4, 2024	34.24	34.27	33.05	34.23	34.23	0.26%	922,934
Dec 3, 2024	33.87	34.18	32.69	34.14	34.14	1.16%	666,252
Dec 2, 2024	32.69	33.99	32.48	33.75	33.75	1.66%	810,029
Nov 29, 2024	33.17	33.34	32.27	33.20	33.20	2.66%	1,236,853
Nov 27, 2024	32.86	33.60	32.19	32.34	32.34	-0.58%	1,829,416
Nov 26, 2024	32.10	33.20	32.10	32.53	32.53	0.81%	1,806,893
Nov 25, 2024	31.34	33.32	31.30	32.27	32.27	6.01%	2,210,182
Nov 22, 2024	31.25	32.13	30.38	30.44	30.44	-1.90%	1,742,749
Nov 21, 2024	30.02	31.12	29.00	31.03	31.03	2.99%	705,844
Nov 20, 2024	29.80	30.60	29.55	30.13	30.13	-	1,149,821
Nov 19, 2024	29.20	30.23	28.41	30.13	30.13	3.36%	1,519,102
Nov 18, 2024	28.19	29.74	28.00	29.15	29.15	3.63%	1,112,003
Nov 15, 2024	28.63	29.13	28.10	28.13	28.13	-1.30%	1,173,900
Nov 14, 2024	28.50	29.12	28.25	28.50	28.50	-	674,520
Nov 13, 2024	28.94	29.29	27.91	28.50	28.50	0.25%	1,179,914
Nov 12, 2024	29.20	29.64	28.42	28.43	28.43	-2.90%	1,271,959
Nov 11, 2024	31.07	31.54	28.12	29.28	29.28	-5.27%	2,388,825
Nov 8, 2024	31.69	32.04	30.64	30.91	30.91	-1.50%	1,388,182
Nov 7, 2024	35.42	35.42	30.21	31.38	31.38	-14.89%	5,246,821
Nov 6, 2024	36.25	37.29	36.22	36.87	36.87	3.98%	1,350,064
Nov 5, 2024	34.42	35.72	34.10	35.46	35.46	2.60%	706,340
Nov 4, 2024	34.18	35.90	34.11	34.56	34.56	-	831,383
Nov 1, 2024	35.20	35.59	34.14	34.56	34.56	-0.35%	598,734
Oct 31, 2024	36.12	36.32	34.53	34.68	34.68	-4.67%	1,015,362
Oct 30, 2024	36.42	36.87	36.00	36.38	36.38	-0.03%	633,528
Oct 29, 2024	35.93	36.41	35.29	36.39	36.39	0.66%	677,836
Oct 28, 2024	36.05	36.70	35.79	36.15	36.15	2.21%	904,702
Oct 25, 2024	34.95	35.69	34.59	35.37	35.37	1.73%	656,221
Oct 24, 2024	35.87	35.95	33.87	34.77	34.77	-3.31%	1,361,064
Oct 23, 2024	38.14	38.18	35.30	35.96	35.96	-6.13%	2,205,387
Oct 22, 2024	39.03	39.27	38.29	38.31	38.31	-1.52%	3,320,359
Oct 21, 2024	40.35	40.37	38.62	38.90	38.90	-3.59%	1,320,001
Oct 18, 2024	40.39	40.69	40.07	40.35	40.35	0.20%	699,910
Oct 17, 2024	41.00	41.00	39.45	40.27	40.27	-1.56%	619,464
Oct 16, 2024	40.26	41.57	39.96	40.91	40.91	2.27%	774,816
Oct 15, 2024	39.95	40.45	38.87	40.00	40.00	0.13%	771,207
Oct 14, 2024	40.40	40.55	39.54	39.95	39.95	0.45%	1,012,324
Oct 11, 2024	38.72	40.21	38.60	39.77	39.77	2.69%	679,472
Oct 10, 2024	39.65	39.68	37.62	38.73	38.73	-2.47%	1,540,487
Oct 9, 2024	38.58	40.21	38.58	39.71	39.71	3.41%	1,230,111
Oct 8, 2024	37.44	39.10	37.22	38.40	38.40	1.94%	984,631
Oct 7, 2024	36.28	37.82	36.28	37.67	37.67	3.72%	1,970,155
Oct 4, 2024	35.81	36.37	35.40	36.32	36.32	2.34%	512,179
Oct 3, 2024	36.03	36.35	34.64	35.49	35.49	-1.58%	901,846
Oct 2, 2024	35.84	36.81	35.61	36.06	36.06	-0.33%	908,314
Oct 1, 2024	35.11	36.60	34.92	36.18	36.18	3.17%	1,105,331
Sep 30, 2024	36.26	36.65	34.63	35.07	35.07	-0.17%	1,213,788
Sep 27, 2024	34.88	35.91	34.88	35.13	35.13	0.89%	899,320