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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 33.36 | 33.91 | 32.49 | 33.64 | 33.64 | 0.78% | 629,632 |
Apr 25, 2025 | 33.49 | 33.49 | 32.67 | 33.38 | 33.38 | -0.68% | 455,561 |
Apr 24, 2025 | 33.47 | 33.87 | 33.00 | 33.61 | 33.61 | -0.36% | 548,841 |
Apr 23, 2025 | 34.00 | 34.15 | 33.23 | 33.73 | 33.73 | 0.72% | 767,999 |
Apr 22, 2025 | 33.08 | 34.00 | 33.02 | 33.49 | 33.49 | 1.30% | 609,332 |
Apr 21, 2025 | 32.71 | 33.26 | 32.10 | 33.06 | 33.06 | 0.21% | 998,429 |
Apr 17, 2025 | 32.84 | 33.15 | 32.37 | 32.99 | 32.99 | -0.12% | 681,851 |
Apr 16, 2025 | 33.68 | 33.68 | 32.38 | 33.03 | 33.03 | -2.13% | 626,653 |
Apr 15, 2025 | 33.71 | 34.31 | 33.45 | 33.75 | 33.75 | 0.39% | 642,931 |
Apr 14, 2025 | 34.45 | 34.51 | 33.30 | 33.62 | 33.62 | -1.15% | 844,305 |
Apr 11, 2025 | 33.25 | 34.44 | 32.73 | 34.01 | 34.01 | 2.78% | 752,812 |
Apr 10, 2025 | 33.33 | 33.71 | 32.23 | 33.09 | 33.09 | -2.07% | 967,216 |
Apr 9, 2025 | 31.31 | 34.73 | 31.31 | 33.79 | 33.79 | 4.61% | 1,718,625 |
Apr 8, 2025 | 33.72 | 33.99 | 31.59 | 32.30 | 32.30 | -1.19% | 1,293,758 |
Apr 7, 2025 | 30.35 | 33.44 | 29.52 | 32.69 | 32.69 | 1.43% | 1,105,470 |
Apr 4, 2025 | 31.36 | 32.61 | 31.06 | 32.23 | 32.23 | -0.46% | 1,166,415 |
Apr 3, 2025 | 30.91 | 32.78 | 30.35 | 32.38 | 32.38 | 2.27% | 1,182,838 |
Apr 2, 2025 | 30.35 | 31.88 | 30.35 | 31.66 | 31.66 | 2.29% | 730,815 |
Apr 1, 2025 | 30.47 | 30.99 | 29.99 | 30.95 | 30.95 | 1.58% | 944,931 |
Mar 31, 2025 | 29.15 | 30.65 | 29.13 | 30.47 | 30.47 | 2.52% | 1,013,495 |
Mar 28, 2025 | 30.27 | 30.49 | 28.93 | 29.72 | 29.72 | -1.82% | 879,714 |
Mar 27, 2025 | 30.84 | 31.39 | 30.05 | 30.27 | 30.27 | -2.35% | 641,843 |
Mar 26, 2025 | 32.25 | 32.52 | 30.85 | 31.00 | 31.00 | -4.50% | 601,686 |
Mar 25, 2025 | 31.35 | 32.77 | 31.11 | 32.46 | 32.46 | 3.51% | 757,329 |
Mar 24, 2025 | 31.39 | 31.87 | 30.53 | 31.36 | 31.36 | 5.27% | 1,051,248 |
Mar 21, 2025 | 29.26 | 29.86 | 28.87 | 29.79 | 29.79 | 0.91% | 698,889 |
Mar 20, 2025 | 29.53 | 30.05 | 29.02 | 29.52 | 29.52 | -0.14% | 1,046,141 |
Mar 19, 2025 | 29.73 | 29.94 | 29.06 | 29.56 | 29.56 | -0.10% | 1,078,975 |
Mar 18, 2025 | 31.29 | 31.43 | 29.00 | 29.59 | 29.59 | -6.33% | 1,036,516 |
Mar 17, 2025 | 30.80 | 31.93 | 30.75 | 31.59 | 31.59 | 2.10% | 994,842 |
Mar 14, 2025 | 29.74 | 31.70 | 29.64 | 30.94 | 30.94 | 5.53% | 1,209,899 |
Mar 13, 2025 | 32.05 | 32.53 | 29.02 | 29.32 | 29.32 | -8.20% | 1,454,577 |
Mar 12, 2025 | 31.93 | 32.55 | 30.90 | 31.94 | 31.94 | 1.08% | 1,022,453 |
Mar 11, 2025 | 32.01 | 32.57 | 31.14 | 31.60 | 31.60 | -1.37% | 906,580 |
Mar 10, 2025 | 32.32 | 32.89 | 31.71 | 32.04 | 32.04 | -3.26% | 1,171,381 |
Mar 7, 2025 | 30.15 | 33.31 | 30.13 | 33.12 | 33.12 | 8.98% | 1,414,258 |
Mar 6, 2025 | 30.23 | 30.82 | 29.63 | 30.39 | 30.39 | -1.27% | 1,042,284 |
Mar 5, 2025 | 31.17 | 31.51 | 30.39 | 30.78 | 30.78 | -1.19% | 936,112 |
Mar 4, 2025 | 31.01 | 31.96 | 30.51 | 31.15 | 31.15 | -1.27% | 1,249,632 |
Mar 3, 2025 | 33.48 | 33.60 | 31.33 | 31.55 | 31.55 | -4.71% | 2,042,688 |
Feb 28, 2025 | 31.99 | 33.40 | 31.35 | 33.11 | 33.11 | 7.53% | 2,913,074 |
Feb 27, 2025 | 36.14 | 37.49 | 30.50 | 30.79 | 30.79 | -9.12% | 4,098,199 |
Feb 26, 2025 | 32.45 | 34.14 | 32.35 | 33.88 | 33.88 | 5.68% | 1,489,860 |
Feb 25, 2025 | 32.00 | 32.74 | 31.06 | 32.06 | 32.06 | -0.84% | 1,184,296 |
Feb 24, 2025 | 33.74 | 34.30 | 32.28 | 32.33 | 32.33 | -7.36% | 1,894,512 |
Feb 21, 2025 | 35.48 | 36.18 | 34.75 | 34.90 | 34.90 | 0.37% | 893,058 |
Feb 20, 2025 | 35.00 | 35.82 | 34.41 | 34.77 | 34.77 | -1.72% | 1,127,129 |
Feb 19, 2025 | 34.35 | 35.51 | 33.90 | 35.38 | 35.38 | 3.12% | 889,311 |
Feb 18, 2025 | 34.79 | 35.36 | 33.14 | 34.31 | 34.31 | -1.29% | 1,455,525 |
Feb 14, 2025 | 35.94 | 36.60 | 33.45 | 34.76 | 34.76 | -1.86% | 1,652,146 |