Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.19	40.50	38.08	39.69	39.69	2.45%	1,900,444
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	-4.10%	874,100
Dec 17, 2024	38.37	39.15	37.85	38.82	38.82	-0.08%	660,824
Dec 16, 2024	37.58	38.92	37.58	38.85	38.85	3.41%	1,053,100
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%	1,236,900
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%	1,806,900
Nov 25, 2024	31.34	33.32	31.30	32.27	32.27	6.01%	2,210,200
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%	1,350,100
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	-	831,400
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%	1,361,100
Oct 23, 2024	38.14	38.18	35.30	35.96	35.96	-6.13%	2,205,400
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%	619,500
Oct 16, 2024	40.26	41.57	39.96	40.91	40.91	2.27%	774,816
Oct 15, 2024	39.95	40.45	38.86	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%	679,500
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%	1,970,200
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
Sep 26, 2024	35.95	36.67	34.78	34.82	34.82	-2.55%	1,032,435
Sep 25, 2024	35.70	36.56	35.12	35.73	35.73	-	1,070,750
Sep 24, 2024	34.30	36.27	34.20	35.73	35.73	4.08%	1,320,048
Sep 23, 2024	33.44	34.58	33.01	34.33	34.33	2.69%	1,018,400
Sep 20, 2024	32.56	33.45	32.45	33.43	33.43	2.80%	1,212,900
Sep 19, 2024	32.89	33.34	32.06	32.52	32.52	1.69%	911,941
Sep 18, 2024	32.31	33.62	31.88	31.98	31.98	-1.39%	984,185
Sep 17, 2024	31.96	32.76	31.87	32.43	32.43	3.21%	1,271,509
Sep 16, 2024	31.45	31.68	30.74	31.42	31.42	0.22%	636,900
Sep 13, 2024	31.01	31.68	30.92	31.35	31.35	2.28%	610,000
Sep 12, 2024	31.09	31.31	30.26	30.65	30.65	-2.23%	715,503
Sep 11, 2024	30.97	31.41	30.57	31.35	31.35	0.84%	1,162,850
Sep 10, 2024	31.00	31.61	30.61	31.09	31.09	0.61%	960,740
Sep 9, 2024	29.59	31.35	29.59	30.90	30.90	5.53%	1,130,200
Sep 6, 2024	30.52	30.99	28.87	29.28	29.28	-4.03%	878,155
Sep 5, 2024	30.55	30.81	29.61	30.51	30.51	-0.03%	812,018
Sep 4, 2024	30.03	30.86	29.25	30.52	30.52	1.23%	655,600
Sep 3, 2024	32.18	32.28	30.10	30.15	30.15	-4.13%	936,570
Aug 30, 2024	31.07	31.50	30.85	31.45	31.45	1.78%	598,525
Aug 29, 2024	30.83	31.65	30.65	30.90	30.90	0.23%	508,173
Aug 28, 2024	32.45	32.55	30.81	30.83	30.83	-4.82%	588,242
Aug 27, 2024	32.48	32.83	31.85	32.39	32.39	-0.71%	642,448
Aug 26, 2024	32.67	32.73	31.68	32.62	32.62	1.37%	521,774
Aug 23, 2024	31.73	32.49	31.16	32.18	32.18	2.16%	650,226
Aug 22, 2024	31.64	32.13	31.22	31.50	31.50	-0.63%	567,933
Aug 21, 2024	31.27	32.01	30.66	31.70	31.70	2.39%	725,142
Aug 20, 2024	31.44	31.48	30.34	30.96	30.96	-1.15%	522,228
Aug 19, 2024	31.31	31.68	30.77	31.32	31.32	0.87%	764,900
Aug 16, 2024	30.70	31.57	30.29	31.05	31.05	1.47%	1,421,600
Aug 15, 2024	31.84	32.09	30.36	30.60	30.60	-3.16%	942,100
Aug 14, 2024	30.62	31.97	30.61	31.60	31.60	3.44%	932,536
Aug 13, 2024	30.96	31.64	29.96	30.55	30.55	-1.32%	1,079,229
Aug 12, 2024	30.00	30.99	29.75	30.96	30.96	1.61%	1,786,000
Aug 9, 2024	32.02	32.02	30.10	30.47	30.47	-3.27%	2,059,865
Aug 8, 2024	36.10	36.14	30.54	31.50	31.50	-9.27%	3,054,300
Aug 7, 2024	35.55	35.89	34.21	34.72	34.72	-1.81%	2,096,713
Aug 6, 2024	33.71	35.39	32.74	35.36	35.36	5.36%	1,200,364
Aug 5, 2024	33.23	34.38	32.05	33.56	33.56	-3.92%	1,027,400
Aug 2, 2024	35.32	35.71	34.64	34.93	34.93	-4.33%	758,652
Aug 1, 2024	36.86	37.17	35.84	36.51	36.51	0.05%	729,300