Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	17.00	17.39	16.06	16.21	16.21	-5.81%	3,437,273
Mar 13, 2026	17.67	17.80	17.00	17.21	17.21	-1.49%	2,014,792
Mar 12, 2026	17.92	18.46	17.35	17.47	17.47	-0.85%	2,653,367
Mar 11, 2026	18.22	18.32	17.52	17.62	17.62	-2.44%	2,166,229
Mar 10, 2026	19.13	19.26	18.01	18.06	18.06	-5.45%	1,530,422
Mar 9, 2026	19.59	19.65	17.91	19.10	19.10	-3.97%	2,234,253
Mar 6, 2026	19.78	20.05	19.61	19.89	19.89	-	1,652,873
Mar 5, 2026	20.13	20.46	19.68	19.89	19.89	-0.60%	2,180,080
Mar 4, 2026	20.42	20.81	19.95	20.01	20.01	-1.43%	1,929,250
Mar 3, 2026	20.01	21.18	19.75	20.30	20.30	0.89%	3,749,301
Mar 2, 2026	20.56	20.81	20.03	20.12	20.12	-4.60%	2,260,868
Feb 27, 2026	21.29	21.95	20.63	21.09	21.09	-4.61%	3,749,274
Feb 26, 2026	20.63	22.16	19.80	22.11	22.11	-10.81%	12,809,510
Feb 25, 2026	25.86	26.15	24.15	24.79	24.79	-3.77%	2,450,649
Feb 24, 2026	25.57	26.51	25.44	25.76	25.76	0.74%	1,842,639
Feb 23, 2026	26.53	27.19	25.42	25.57	25.57	-5.89%	2,209,609
Feb 20, 2026	27.50	27.83	26.53	27.17	27.17	-1.38%	1,273,231
Feb 19, 2026	27.50	27.75	27.10	27.55	27.55	0.29%	1,122,992
Feb 18, 2026	28.13	28.97	27.37	27.47	27.47	-2.73%	1,777,321
Feb 17, 2026	28.37	28.67	28.04	28.24	28.24	-0.60%	2,034,423
Feb 13, 2026	27.91	28.71	27.16	28.41	28.41	2.53%	1,069,773
Feb 12, 2026	25.97	27.77	25.90	27.71	27.71	7.40%	1,406,718
Feb 11, 2026	26.15	26.40	25.51	25.80	25.80	-1.34%	1,653,536
Feb 10, 2026	26.21	27.22	25.88	26.15	26.15	0.11%	1,473,927
Feb 9, 2026	26.72	26.98	25.76	26.12	26.12	-2.72%	1,023,487
Feb 6, 2026	26.22	26.95	26.21	26.85	26.85	2.52%	1,030,753
Feb 5, 2026	26.90	27.37	26.05	26.19	26.19	-2.35%	1,221,187
Feb 4, 2026	26.45	28.12	25.52	26.82	26.82	0.37%	1,912,814
Feb 3, 2026	27.39	27.64	26.32	26.72	26.72	-2.62%	1,515,250
Feb 2, 2026	28.45	28.54	27.26	27.44	27.44	-3.55%	1,148,289
Jan 30, 2026	28.00	28.61	27.75	28.45	28.45	1.14%	1,424,913
Jan 29, 2026	27.32	28.99	27.20	28.13	28.13	3.38%	1,241,134
Jan 28, 2026	27.86	27.86	26.81	27.21	27.21	-2.12%	1,367,558
Jan 27, 2026	27.40	27.90	26.98	27.80	27.80	1.09%	1,332,827
Jan 26, 2026	28.37	28.82	27.06	27.50	27.50	-3.10%	1,671,741
Jan 23, 2026	30.00	30.49	28.22	28.38	28.38	-5.75%	1,619,913
Jan 22, 2026	27.40	30.40	27.32	30.11	30.11	10.29%	2,673,978
Jan 21, 2026	27.07	28.09	26.65	27.30	27.30	-0.58%	2,860,512
Jan 20, 2026	28.58	28.75	26.65	27.46	27.46	-6.12%	4,063,656
Jan 16, 2026	29.09	29.58	28.82	29.25	29.25	-0.81%	947,304
Jan 15, 2026	29.56	30.04	29.13	29.49	29.49	-0.20%	803,792
Jan 14, 2026	30.46	30.91	29.18	29.55	29.55	-3.40%	1,222,779
Jan 13, 2026	30.91	31.43	30.55	30.59	30.59	-0.71%	1,117,761
Jan 12, 2026	31.05	31.56	30.70	30.81	30.81	-0.29%	961,287
Jan 9, 2026	30.08	30.97	29.62	30.90	30.90	2.79%	870,754
Jan 8, 2026	30.07	30.51	29.69	30.06	30.06	0.07%	1,026,337
Jan 7, 2026	30.47	30.91	29.53	30.04	30.04	0.03%	1,256,885
Jan 6, 2026	29.80	30.09	29.48	30.03	30.03	1.11%	1,420,890
Jan 5, 2026	29.82	30.37	29.27	29.70	29.70	-0.40%	1,704,555
Jan 2, 2026	32.10	32.31	29.76	29.82	29.82	-6.64%	1,776,830