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

DateOpenHighLowCloseAdj. CloseChangeVolume
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