Vital Farms, Inc. (VITL)
NASDAQ: VITL · Real-Time Price · USD
38.25
-0.66 (-1.71%)
Jul 11, 2025, 1:30 PM - Market open
Vital Farms Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 38.97 | 39.48 | 38.17 | 38.12 | - | -2.03% | 54,519 |
Jul 10, 2025 | 39.03 | 40.11 | 38.82 | 38.91 | 38.91 | -0.64% | 473,304 |
Jul 9, 2025 | 39.15 | 39.68 | 38.05 | 39.16 | 39.16 | 0.28% | 725,188 |
Jul 8, 2025 | 38.54 | 39.09 | 37.56 | 39.05 | 39.05 | 1.96% | 977,179 |
Jul 7, 2025 | 38.68 | 39.04 | 37.85 | 38.30 | 38.30 | -1.57% | 658,176 |
Jul 3, 2025 | 39.70 | 39.95 | 38.84 | 38.91 | 38.91 | -1.59% | 385,797 |
Jul 2, 2025 | 39.53 | 39.64 | 38.41 | 39.54 | 39.54 | 0.30% | 748,670 |
Jul 1, 2025 | 38.46 | 39.66 | 37.97 | 39.42 | 39.42 | 2.34% | 779,445 |
Jun 30, 2025 | 38.81 | 39.06 | 37.63 | 38.52 | 38.52 | -0.80% | 853,303 |
Jun 27, 2025 | 37.36 | 39.13 | 37.29 | 38.83 | 38.83 | 3.93% | 1,508,869 |
Jun 26, 2025 | 37.94 | 38.70 | 37.02 | 37.36 | 37.36 | -0.53% | 792,194 |
Jun 25, 2025 | 37.00 | 37.65 | 36.39 | 37.56 | 37.56 | 1.62% | 660,603 |
Jun 24, 2025 | 36.26 | 36.98 | 35.54 | 36.96 | 36.96 | 2.38% | 764,435 |
Jun 23, 2025 | 36.04 | 36.71 | 35.30 | 36.10 | 36.10 | -0.36% | 584,042 |
Jun 20, 2025 | 36.06 | 36.89 | 35.86 | 36.23 | 36.23 | 1.34% | 1,382,866 |
Jun 18, 2025 | 34.21 | 36.60 | 34.16 | 35.75 | 35.75 | 4.17% | 1,426,310 |
Jun 17, 2025 | 31.94 | 35.43 | 31.89 | 34.32 | 34.32 | 6.55% | 1,367,914 |
Jun 16, 2025 | 31.65 | 32.79 | 31.65 | 32.21 | 32.21 | 1.77% | 673,730 |
Jun 13, 2025 | 31.52 | 32.12 | 30.96 | 31.65 | 31.65 | -1.68% | 637,516 |
Jun 12, 2025 | 31.93 | 32.45 | 31.59 | 32.19 | 32.19 | 0.19% | 561,370 |
Jun 11, 2025 | 32.85 | 32.97 | 31.80 | 32.13 | 32.13 | -1.59% | 552,129 |
Jun 10, 2025 | 31.58 | 32.97 | 31.58 | 32.65 | 32.65 | 3.59% | 601,058 |
Jun 9, 2025 | 30.90 | 31.87 | 30.60 | 31.52 | 31.52 | 2.07% | 913,568 |
Jun 6, 2025 | 30.90 | 31.16 | 30.43 | 30.88 | 30.88 | 1.18% | 822,513 |
Jun 5, 2025 | 30.60 | 30.78 | 29.99 | 30.52 | 30.52 | -0.55% | 610,725 |
Jun 4, 2025 | 31.20 | 31.41 | 30.53 | 30.69 | 30.69 | -1.95% | 688,820 |
Jun 3, 2025 | 31.63 | 31.69 | 31.00 | 31.30 | 31.30 | -0.51% | 1,097,355 |
Jun 2, 2025 | 31.70 | 31.90 | 30.93 | 31.46 | 31.46 | -1.19% | 1,502,165 |
May 30, 2025 | 32.04 | 32.55 | 31.72 | 31.84 | 31.84 | -0.34% | 984,589 |
May 29, 2025 | 31.96 | 32.17 | 31.40 | 31.95 | 31.95 | 0.53% | 433,392 |
May 28, 2025 | 33.15 | 33.15 | 31.53 | 31.78 | 31.78 | -4.10% | 826,210 |
May 27, 2025 | 33.60 | 33.86 | 33.08 | 33.14 | 33.14 | -0.27% | 602,260 |
May 23, 2025 | 34.01 | 34.15 | 32.58 | 33.23 | 33.23 | -3.23% | 715,951 |
May 22, 2025 | 34.11 | 34.76 | 33.54 | 34.34 | 34.34 | 0.56% | 828,367 |
May 21, 2025 | 34.58 | 34.82 | 34.11 | 34.15 | 34.15 | -1.59% | 571,312 |
May 20, 2025 | 36.00 | 36.28 | 34.67 | 34.70 | 34.70 | -3.58% | 633,905 |
May 19, 2025 | 35.42 | 36.20 | 35.42 | 35.99 | 35.99 | 0.53% | 868,066 |
May 16, 2025 | 34.31 | 36.15 | 34.04 | 35.80 | 35.80 | 4.53% | 917,810 |
May 15, 2025 | 33.81 | 34.55 | 33.49 | 34.25 | 34.25 | 1.69% | 787,728 |
May 14, 2025 | 34.26 | 34.95 | 33.65 | 33.68 | 33.68 | -1.41% | 659,591 |
May 13, 2025 | 34.70 | 34.99 | 33.91 | 34.16 | 34.16 | -1.16% | 760,052 |
May 12, 2025 | 34.31 | 34.69 | 33.44 | 34.56 | 34.56 | 2.19% | 969,609 |
May 9, 2025 | 32.95 | 34.29 | 32.47 | 33.82 | 33.82 | 3.84% | 974,242 |
May 8, 2025 | 34.96 | 35.38 | 31.67 | 32.57 | 32.57 | -9.33% | 1,889,967 |
May 7, 2025 | 36.04 | 36.36 | 35.43 | 35.92 | 35.92 | -0.31% | 577,427 |
May 6, 2025 | 35.61 | 36.10 | 35.00 | 36.03 | 36.03 | 1.38% | 746,442 |
May 5, 2025 | 35.75 | 35.82 | 35.10 | 35.54 | 35.54 | -0.64% | 723,350 |
May 2, 2025 | 35.27 | 36.62 | 35.27 | 35.77 | 35.77 | 2.00% | 718,163 |
May 1, 2025 | 34.35 | 35.36 | 33.78 | 35.07 | 35.07 | 2.42% | 605,983 |
Apr 30, 2025 | 33.37 | 34.65 | 32.82 | 34.24 | 34.24 | 1.21% | 652,052 |