Vital Farms, Inc. (VITL)
NASDAQ: VITL · Real-Time Price · USD
33.65
+0.27 (0.79%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Vital Farms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202533.3633.9132.4933.6433.640.78%629,632
Apr 25, 202533.4933.4932.6733.3833.38-0.68%455,561
Apr 24, 202533.4733.8733.0033.6133.61-0.36%548,841
Apr 23, 202534.0034.1533.2333.7333.730.72%767,999
Apr 22, 202533.0834.0033.0233.4933.491.30%609,332
Apr 21, 202532.7133.2632.1033.0633.060.21%998,429
Apr 17, 202532.8433.1532.3732.9932.99-0.12%681,851
Apr 16, 202533.6833.6832.3833.0333.03-2.13%626,653
Apr 15, 202533.7134.3133.4533.7533.750.39%642,931
Apr 14, 202534.4534.5133.3033.6233.62-1.15%844,305
Apr 11, 202533.2534.4432.7334.0134.012.78%752,812
Apr 10, 202533.3333.7132.2333.0933.09-2.07%967,216
Apr 9, 202531.3134.7331.3133.7933.794.61%1,718,625
Apr 8, 202533.7233.9931.5932.3032.30-1.19%1,293,758
Apr 7, 202530.3533.4429.5232.6932.691.43%1,105,470
Apr 4, 202531.3632.6131.0632.2332.23-0.46%1,166,415
Apr 3, 202530.9132.7830.3532.3832.382.27%1,182,838
Apr 2, 202530.3531.8830.3531.6631.662.29%730,815
Apr 1, 202530.4730.9929.9930.9530.951.58%944,931
Mar 31, 202529.1530.6529.1330.4730.472.52%1,013,495
Mar 28, 202530.2730.4928.9329.7229.72-1.82%879,714
Mar 27, 202530.8431.3930.0530.2730.27-2.35%641,843
Mar 26, 202532.2532.5230.8531.0031.00-4.50%601,686
Mar 25, 202531.3532.7731.1132.4632.463.51%757,329
Mar 24, 202531.3931.8730.5331.3631.365.27%1,051,248
Mar 21, 202529.2629.8628.8729.7929.790.91%698,889
Mar 20, 202529.5330.0529.0229.5229.52-0.14%1,046,141
Mar 19, 202529.7329.9429.0629.5629.56-0.10%1,078,975
Mar 18, 202531.2931.4329.0029.5929.59-6.33%1,036,516
Mar 17, 202530.8031.9330.7531.5931.592.10%994,842
Mar 14, 202529.7431.7029.6430.9430.945.53%1,209,899
Mar 13, 202532.0532.5329.0229.3229.32-8.20%1,454,577
Mar 12, 202531.9332.5530.9031.9431.941.08%1,022,453
Mar 11, 202532.0132.5731.1431.6031.60-1.37%906,580
Mar 10, 202532.3232.8931.7132.0432.04-3.26%1,171,381
Mar 7, 202530.1533.3130.1333.1233.128.98%1,414,258
Mar 6, 202530.2330.8229.6330.3930.39-1.27%1,042,284
Mar 5, 202531.1731.5130.3930.7830.78-1.19%936,112
Mar 4, 202531.0131.9630.5131.1531.15-1.27%1,249,632
Mar 3, 202533.4833.6031.3331.5531.55-4.71%2,042,688
Feb 28, 202531.9933.4031.3533.1133.117.53%2,913,074
Feb 27, 202536.1437.4930.5030.7930.79-9.12%4,098,199
Feb 26, 202532.4534.1432.3533.8833.885.68%1,489,860
Feb 25, 202532.0032.7431.0632.0632.06-0.84%1,184,296
Feb 24, 202533.7434.3032.2832.3332.33-7.36%1,894,512
Feb 21, 202535.4836.1834.7534.9034.900.37%893,058
Feb 20, 202535.0035.8234.4134.7734.77-1.72%1,127,129
Feb 19, 202534.3535.5133.9035.3835.383.12%889,311
Feb 18, 202534.7935.3633.1434.3134.31-1.29%1,455,525
Feb 14, 202535.9436.6033.4534.7634.76-1.86%1,652,146