Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	29.59	30.32	29.29	29.95	-	0.77%	244,419
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
Feb 13, 2025	35.09	35.73	34.63	35.42	35.42	1.40%	858,619
Feb 12, 2025	35.00	35.74	34.90	34.93	34.93	-2.18%	1,009,925
Feb 11, 2025	35.29	36.25	35.06	35.71	35.71	0.85%	926,429
Feb 10, 2025	36.23	36.49	35.14	35.41	35.41	-2.10%	1,152,861
Feb 7, 2025	37.45	38.14	36.08	36.17	36.17	-3.52%	894,093
Feb 6, 2025	38.06	38.23	37.18	37.49	37.49	-0.53%	809,122
Feb 5, 2025	38.02	38.46	37.13	37.69	37.69	-0.84%	1,314,002
Feb 4, 2025	39.85	40.37	37.53	38.01	38.01	-4.69%	1,299,797
Feb 3, 2025	41.20	41.86	38.09	39.88	39.88	-9.11%	1,785,718
Jan 31, 2025	45.00	45.62	43.46	43.88	43.88	-2.35%	873,110
Jan 30, 2025	44.50	45.29	43.60	44.93	44.93	2.02%	1,094,685
Jan 29, 2025	42.87	44.56	42.80	44.04	44.04	2.73%	664,539
Jan 28, 2025	42.58	44.22	42.46	42.87	42.87	1.18%	802,221
Jan 27, 2025	42.72	44.18	41.94	42.37	42.37	-1.78%	1,137,592
Jan 24, 2025	45.00	45.01	42.42	43.14	43.14	-4.39%	1,238,585
Jan 23, 2025	44.39	45.39	43.90	45.12	45.12	1.64%	685,731
Jan 22, 2025	44.07	44.97	43.49	44.39	44.39	1.05%	1,134,084
Jan 21, 2025	45.24	45.55	41.08	43.93	43.93	-2.40%	1,617,246
Jan 17, 2025	43.57	45.72	43.33	45.01	45.01	4.33%	1,613,296