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