Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	32.43	33.09	31.55	31.96	31.96	-1.45%	1,327,813
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
Oct 10, 2025	43.67	44.60	43.07	43.40	43.40	-0.64%	630,469
Oct 9, 2025	44.75	44.76	43.67	43.68	43.68	-2.08%	928,028
Oct 8, 2025	44.01	45.16	43.38	44.61	44.61	1.78%	1,003,564
Oct 7, 2025	42.11	43.88	42.08	43.83	43.83	4.63%	930,459
Oct 6, 2025	42.22	42.94	41.42	41.89	41.89	-0.31%	870,186
Oct 3, 2025	41.30	42.79	40.88	42.02	42.02	1.97%	1,337,483
Oct 2, 2025	40.79	41.64	39.94	41.21	41.21	1.35%	1,104,130
Oct 1, 2025	39.43	40.92	37.69	40.66	40.66	-1.19%	1,684,938
Sep 30, 2025	42.02	42.14	40.96	41.15	41.15	-1.87%	1,099,244
Sep 29, 2025	42.13	42.54	41.22	41.94	41.94	-0.86%	971,596
Sep 26, 2025	41.86	43.13	41.75	42.30	42.30	3.52%	1,080,711
Sep 25, 2025	41.59	41.90	39.94	40.86	40.86	-2.48%	1,433,881
Sep 24, 2025	43.50	43.82	41.66	41.90	41.90	-3.74%	1,053,375
Sep 23, 2025	44.20	44.45	43.36	43.53	43.53	-1.80%	647,219
Sep 22, 2025	44.34	44.66	43.96	44.33	44.33	-0.18%	931,154
Sep 19, 2025	45.92	46.12	43.94	44.41	44.41	-3.81%	1,480,329
Sep 18, 2025	45.98	46.31	45.07	46.17	46.17	3.06%	1,049,428
Sep 17, 2025	46.94	46.94	44.60	44.80	44.80	-4.78%	1,026,362
Sep 16, 2025	47.58	47.58	46.31	47.05	47.05	-0.02%	817,736
Sep 15, 2025	48.92	49.04	47.03	47.06	47.06	-3.09%	632,935
Sep 12, 2025	48.14	48.75	47.62	48.56	48.56	0.17%	707,106