Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	38.00	38.00	36.57	36.64	36.64	-4.53%	1,506,843
Oct 24, 2025	38.16	38.86	37.93	38.38	38.38	0.71%	833,769
Oct 23, 2025	38.01	38.67	36.33	38.11	38.11	-0.44%	1,405,727
Oct 22, 2025	38.32	38.75	37.40	38.28	38.28	0.39%	1,222,280
Oct 21, 2025	39.87	40.00	38.06	38.13	38.13	-4.44%	1,065,821
Oct 20, 2025	41.01	42.08	39.85	39.90	39.90	-2.33%	820,401
Oct 17, 2025	40.24	41.87	40.10	40.85	40.85	1.19%	1,009,267
Oct 16, 2025	39.63	40.54	39.20	40.37	40.37	2.72%	997,365
Oct 15, 2025	41.82	42.12	39.12	39.30	39.30	-6.38%	1,112,765
Oct 14, 2025	41.56	42.42	41.03	41.98	41.98	1.01%	844,878
Oct 13, 2025	43.41	43.80	41.51	41.56	41.56	-4.24%	672,199
Oct 10, 2025	43.67	44.60	43.07	43.40	43.40	-0.64%	630,469
Oct 9, 2025	44.75	44.76	43.67	43.68	43.68	-2.08%	928,028
Oct 8, 2025	44.01	45.16	43.38	44.61	44.61	1.78%	1,003,564
Oct 7, 2025	42.11	43.88	42.08	43.83	43.83	4.63%	930,459
Oct 6, 2025	42.22	42.94	41.42	41.89	41.89	-0.31%	870,186
Oct 3, 2025	41.30	42.79	40.88	42.02	42.02	1.97%	1,337,483
Oct 2, 2025	40.79	41.64	39.94	41.21	41.21	1.35%	1,104,130
Oct 1, 2025	39.43	40.92	37.69	40.66	40.66	-1.19%	1,684,938
Sep 30, 2025	42.02	42.14	40.96	41.15	41.15	-1.87%	1,099,244
Sep 29, 2025	42.13	42.54	41.22	41.94	41.94	-0.86%	971,596
Sep 26, 2025	41.86	43.13	41.75	42.30	42.30	3.52%	1,080,711
Sep 25, 2025	41.59	41.90	39.94	40.86	40.86	-2.48%	1,433,881
Sep 24, 2025	43.50	43.82	41.66	41.90	41.90	-3.74%	1,053,375
Sep 23, 2025	44.20	44.45	43.36	43.53	43.53	-1.80%	647,219
Sep 22, 2025	44.34	44.66	43.96	44.33	44.33	-0.18%	931,154
Sep 19, 2025	45.92	46.12	43.94	44.41	44.41	-3.81%	1,480,329
Sep 18, 2025	45.98	46.31	45.07	46.17	46.17	3.06%	1,049,428
Sep 17, 2025	46.94	46.94	44.60	44.80	44.80	-4.78%	1,026,362
Sep 16, 2025	47.58	47.58	46.31	47.05	47.05	-0.02%	817,736
Sep 15, 2025	48.92	49.04	47.03	47.06	47.06	-3.09%	632,935
Sep 12, 2025	48.14	48.75	47.62	48.56	48.56	0.17%	707,106
Sep 11, 2025	47.19	48.70	46.89	48.48	48.48	2.92%	675,090
Sep 10, 2025	47.40	48.21	46.57	47.11	47.11	-0.64%	945,343
Sep 9, 2025	47.12	47.75	46.35	47.41	47.41	0.34%	1,269,207
Sep 8, 2025	51.08	51.93	47.03	47.25	47.25	-7.57%	2,544,312
Sep 5, 2025	51.67	51.90	50.74	51.12	51.12	-0.93%	556,220
Sep 4, 2025	49.52	51.67	49.00	51.60	51.60	4.73%	1,459,785
Sep 3, 2025	51.75	52.26	48.94	49.27	49.27	-5.07%	1,156,914
Sep 2, 2025	50.99	52.79	50.37	51.90	51.90	1.59%	1,332,458
Aug 29, 2025	51.46	51.58	50.27	51.09	51.09	-0.56%	953,141
Aug 28, 2025	52.47	52.71	50.78	51.38	51.38	-1.97%	856,499
Aug 27, 2025	51.82	53.13	51.02	52.41	52.41	2.30%	1,179,762
Aug 26, 2025	51.53	51.93	50.75	51.23	51.23	-0.91%	1,128,306
Aug 25, 2025	50.71	52.63	50.32	51.70	51.70	1.49%	1,038,407
Aug 22, 2025	49.94	51.55	49.22	50.94	50.94	1.49%	880,778
Aug 21, 2025	49.97	50.69	49.07	50.19	50.19	0.80%	1,192,056
Aug 20, 2025	48.52	49.92	47.61	49.79	49.79	2.49%	1,652,217
Aug 19, 2025	49.65	50.50	48.54	48.58	48.58	-1.66%	1,498,576
Aug 18, 2025	47.75	49.48	47.55	49.40	49.40	3.46%	824,290