Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.12	13.33	12.35	12.59	12.59	-6.04%	3,438,858
Apr 1, 2026	14.27	14.57	13.28	13.40	13.40	-5.10%	2,979,039
Mar 31, 2026	13.30	14.14	13.25	14.12	14.12	6.97%	2,978,867
Mar 30, 2026	13.21	13.40	12.64	13.20	13.20	0.46%	2,571,194
Mar 27, 2026	13.01	13.25	12.80	13.14	13.14	1.00%	2,360,981
Mar 26, 2026	13.54	13.59	12.99	13.01	13.01	-3.91%	2,195,673
Mar 25, 2026	13.85	13.85	13.08	13.54	13.54	-1.88%	3,052,654
Mar 24, 2026	13.69	13.96	13.56	13.80	13.80	0.80%	2,580,588
Mar 23, 2026	14.51	14.67	13.54	13.69	13.69	-5.65%	3,166,552
Mar 20, 2026	15.32	15.78	14.47	14.51	14.51	-5.35%	4,205,403
Mar 19, 2026	15.26	15.82	15.20	15.33	15.33	1.12%	3,470,673
Mar 18, 2026	15.62	15.78	15.00	15.16	15.16	-3.44%	3,819,813
Mar 17, 2026	16.42	16.86	15.62	15.70	15.70	-3.15%	2,618,765
Mar 16, 2026	17.00	17.39	16.06	16.21	16.21	-5.81%	3,439,891
Mar 13, 2026	17.67	17.80	17.00	17.21	17.21	-1.49%	2,017,060
Mar 12, 2026	17.92	18.46	17.35	17.47	17.47	-0.85%	2,656,537
Mar 11, 2026	18.22	18.32	17.52	17.62	17.62	-2.44%	2,174,466
Mar 10, 2026	19.13	19.26	18.01	18.06	18.06	-5.45%	1,533,534
Mar 9, 2026	19.59	19.65	17.91	19.10	19.10	-3.97%	2,235,771
Mar 6, 2026	19.78	20.05	19.61	19.89	19.89	-	1,654,050
Mar 5, 2026	20.13	20.46	19.68	19.89	19.89	-0.60%	2,181,854
Mar 4, 2026	20.42	20.81	19.95	20.01	20.01	-1.43%	1,950,151
Mar 3, 2026	20.01	21.18	19.75	20.30	20.30	0.89%	3,749,901
Mar 2, 2026	20.56	20.81	20.03	20.12	20.12	-4.60%	2,341,982
Feb 27, 2026	21.29	21.95	20.63	21.09	21.09	-4.61%	3,751,225
Feb 26, 2026	20.63	22.16	19.80	22.11	22.11	-10.81%	12,842,414
Feb 25, 2026	25.86	26.15	24.15	24.79	24.79	-3.77%	2,459,672
Feb 24, 2026	25.57	26.51	25.44	25.76	25.76	0.74%	1,842,983
Feb 23, 2026	26.53	27.19	25.42	25.57	25.57	-5.89%	2,210,759
Feb 20, 2026	27.50	27.83	26.53	27.17	27.17	-1.38%	1,273,293
Feb 19, 2026	27.50	27.75	27.10	27.55	27.55	0.29%	1,123,442
Feb 18, 2026	28.13	28.97	27.37	27.47	27.47	-2.73%	1,777,501
Feb 17, 2026	28.37	28.67	28.04	28.24	28.24	-0.60%	2,035,203
Feb 13, 2026	27.91	28.71	27.16	28.41	28.41	2.53%	1,074,974
Feb 12, 2026	25.97	27.77	25.90	27.71	27.71	7.40%	1,411,471
Feb 11, 2026	26.15	26.40	25.51	25.80	25.80	-1.34%	1,654,484
Feb 10, 2026	26.21	27.22	25.88	26.15	26.15	0.11%	1,513,832
Feb 9, 2026	26.72	26.98	25.76	26.12	26.12	-2.72%	1,155,091
Feb 6, 2026	26.22	26.95	26.21	26.85	26.85	2.52%	1,031,189
Feb 5, 2026	26.90	27.37	26.05	26.19	26.19	-2.35%	1,223,222
Feb 4, 2026	26.45	28.12	25.52	26.82	26.82	0.37%	1,914,327
Feb 3, 2026	27.39	27.64	26.32	26.72	26.72	-2.62%	1,886,937
Feb 2, 2026	28.45	28.54	27.26	27.44	27.44	-3.55%	1,149,025
Jan 30, 2026	28.00	28.61	27.75	28.45	28.45	1.14%	1,426,753
Jan 29, 2026	27.32	28.99	27.20	28.13	28.13	3.38%	1,241,995
Jan 28, 2026	27.86	27.86	26.81	27.21	27.21	-2.12%	1,370,085
Jan 27, 2026	27.40	27.90	26.98	27.80	27.80	1.09%	1,335,043
Jan 26, 2026	28.37	28.82	27.06	27.50	27.50	-3.10%	1,673,909
Jan 23, 2026	30.00	30.49	28.22	28.38	28.38	-5.75%	1,622,049
Jan 22, 2026	27.40	30.40	27.32	30.11	30.11	10.29%	2,678,184