Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	31.52	32.12	30.96	31.65	31.65	-1.68%	637,506
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
Apr 29, 2025	33.59	33.89	32.42	33.83	33.83	0.56%	492,265
Apr 28, 2025	33.36	33.91	32.49	33.64	33.64	0.78%	629,775
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