Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	33.49	33.57	32.21	32.67	32.67	-2.13%	1,288,220
Dec 19, 2025	32.25	33.59	32.01	33.38	33.38	3.50%	1,374,829
Dec 18, 2025	32.79	34.40	32.20	32.25	32.25	-1.65%	1,834,853
Dec 17, 2025	32.71	33.72	32.44	32.79	32.79	1.83%	1,965,952
Dec 16, 2025	30.60	32.27	30.21	32.20	32.20	-6.75%	3,569,147
Dec 15, 2025	34.30	36.10	34.04	34.53	34.53	0.67%	3,407,675
Dec 12, 2025	33.93	34.70	33.55	34.30	34.30	0.91%	1,505,858
Dec 11, 2025	33.73	34.69	33.05	33.99	33.99	0.15%	2,189,469
Dec 10, 2025	33.29	34.54	32.83	33.94	33.94	1.83%	8,056,048
Dec 9, 2025	32.86	34.24	32.49	33.33	33.33	5.04%	4,506,736
Dec 8, 2025	31.45	32.05	30.57	31.73	31.73	-	1,629,969
Dec 5, 2025	32.21	33.08	31.48	31.73	31.73	0.86%	5,184,586
Dec 4, 2025	30.70	32.23	30.64	31.46	31.46	3.08%	1,510,732
Dec 3, 2025	31.16	31.54	30.00	30.52	30.52	-2.05%	5,420,740
Dec 2, 2025	32.70	32.96	30.95	31.16	31.16	-5.35%	1,250,679
Dec 1, 2025	32.70	34.03	32.40	32.92	32.92	0.67%	2,071,096
Nov 28, 2025	31.83	32.82	31.79	32.70	32.70	1.81%	545,251
Nov 26, 2025	31.35	32.34	31.06	32.12	32.12	2.46%	1,237,397
Nov 25, 2025	30.69	32.25	30.61	31.35	31.35	2.22%	1,426,502
Nov 24, 2025	31.90	32.25	30.50	30.67	30.67	-4.34%	1,487,782
Nov 21, 2025	31.82	32.50	31.41	32.06	32.06	0.31%	1,292,784
Nov 20, 2025	32.43	33.09	31.55	31.96	31.96	-1.45%	1,327,814
Nov 19, 2025	32.31	33.20	31.43	32.43	32.43	2.34%	1,429,497
Nov 18, 2025	30.79	32.12	30.76	31.69	31.69	3.09%	1,597,315
Nov 17, 2025	32.01	32.29	30.32	30.74	30.74	-4.47%	1,163,509
Nov 14, 2025	32.51	33.40	31.90	32.18	32.18	-1.41%	747,246
Nov 13, 2025	33.09	34.20	32.55	32.64	32.64	0.37%	868,371
Nov 12, 2025	33.10	33.63	32.35	32.52	32.52	-1.06%	933,743
Nov 11, 2025	33.00	33.35	32.29	32.87	32.87	-0.30%	1,284,432
Nov 10, 2025	34.95	35.20	32.44	32.97	32.97	-4.93%	1,343,644
Nov 7, 2025	35.48	35.70	34.41	34.68	34.68	-2.25%	1,092,150
Nov 6, 2025	35.19	36.36	34.63	35.48	35.48	-0.53%	1,612,801
Nov 5, 2025	37.76	38.64	35.39	35.67	35.67	-4.55%	2,454,115
Nov 4, 2025	37.93	38.08	34.78	37.37	37.37	16.13%	3,673,204
Nov 3, 2025	33.28	33.28	31.23	32.18	32.18	-2.04%	2,666,421
Oct 31, 2025	33.46	33.95	32.30	32.85	32.85	-1.32%	1,098,600
Oct 30, 2025	34.50	34.95	33.26	33.29	33.29	-4.59%	1,590,509
Oct 29, 2025	34.73	35.40	33.97	34.89	34.89	0.03%	1,523,231
Oct 28, 2025	36.66	36.94	34.36	34.88	34.88	-4.80%	1,766,019
Oct 27, 2025	38.00	38.00	36.57	36.64	36.64	-4.53%	1,508,074
Oct 24, 2025	38.16	38.86	37.93	38.38	38.38	0.71%	833,769
Oct 23, 2025	38.01	38.67	36.33	38.11	38.11	-0.44%	1,405,727
Oct 22, 2025	38.32	38.75	37.40	38.28	38.28	0.39%	1,222,280
Oct 21, 2025	39.87	40.00	38.06	38.13	38.13	-4.44%	1,065,821
Oct 20, 2025	41.01	42.08	39.85	39.90	39.90	-2.33%	820,401
Oct 17, 2025	40.24	41.87	40.10	40.85	40.85	1.19%	1,009,267
Oct 16, 2025	39.63	40.54	39.20	40.37	40.37	2.72%	997,365
Oct 15, 2025	41.82	42.12	39.12	39.30	39.30	-6.38%	1,112,765
Oct 14, 2025	41.56	42.42	41.03	41.98	41.98	1.01%	844,878
Oct 13, 2025	43.41	43.80	41.51	41.56	41.56	-4.24%	672,199