Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	13.08	13.89	13.00	13.59	13.59	3.66%	1,570,614
Jul 14, 2026	12.70	13.22	12.41	13.11	13.11	2.58%	1,250,969
Jul 13, 2026	13.14	13.31	12.63	12.78	12.78	-1.31%	1,374,150
Jul 10, 2026	12.95	13.05	12.76	12.95	12.95	-0.08%	1,157,531
Jul 9, 2026	12.27	12.99	12.20	12.96	12.96	5.19%	1,580,415
Jul 8, 2026	13.05	13.06	12.29	12.32	12.32	-6.31%	1,722,276
Jul 7, 2026	12.93	13.37	12.93	13.15	13.15	2.41%	1,808,032
Jul 6, 2026	12.59	12.93	12.29	12.84	12.84	0.63%	1,618,987
Jul 2, 2026	12.44	13.03	12.07	12.76	12.76	3.66%	2,051,358
Jul 1, 2026	11.71	12.40	11.49	12.31	12.31	5.85%	1,697,392
Jun 30, 2026	11.28	11.70	11.09	11.63	11.63	2.92%	1,831,528
Jun 29, 2026	11.09	11.32	10.89	11.30	11.30	0.98%	1,769,392
Jun 26, 2026	10.61	11.29	10.59	11.19	11.19	4.78%	4,634,350
Jun 25, 2026	11.00	11.08	10.43	10.68	10.68	-3.87%	2,580,549
Jun 24, 2026	10.75	11.16	10.64	11.11	11.11	4.03%	1,989,764
Jun 23, 2026	10.29	10.93	10.28	10.68	10.68	5.95%	2,276,616
Jun 22, 2026	10.35	10.51	9.92	10.08	10.08	-3.17%	3,836,622
Jun 18, 2026	10.84	11.16	10.32	10.41	10.41	-4.06%	8,832,235
Jun 17, 2026	10.67	11.49	10.39	10.85	10.85	1.40%	2,606,270
Jun 16, 2026	10.67	10.75	10.30	10.70	10.70	0.85%	1,891,223
Jun 15, 2026	10.80	10.80	10.45	10.61	10.61	0.09%	1,807,043
Jun 12, 2026	11.00	11.06	10.54	10.60	10.60	-3.64%	1,845,367
Jun 11, 2026	10.54	11.04	10.30	11.00	11.00	4.36%	1,959,928
Jun 10, 2026	10.52	10.89	10.30	10.54	10.54	0.57%	1,998,296
Jun 9, 2026	10.12	10.80	10.06	10.48	10.48	4.17%	2,324,838
Jun 8, 2026	10.04	10.27	9.85	10.06	10.06	0.20%	1,970,371
Jun 5, 2026	9.89	10.15	9.69	10.04	10.04	2.14%	2,066,821
Jun 4, 2026	9.93	10.05	9.61	9.83	9.83	-0.41%	1,647,940
Jun 3, 2026	9.91	9.91	9.62	9.87	9.87	0.71%	1,996,856
Jun 2, 2026	10.07	10.07	9.61	9.80	9.80	-2.68%	2,612,922
Jun 1, 2026	9.86	10.24	9.60	10.07	10.07	0.60%	3,095,597
May 29, 2026	10.35	10.36	9.85	10.01	10.01	-4.21%	2,442,473
May 28, 2026	10.10	10.48	9.67	10.45	10.45	2.55%	2,087,569
May 27, 2026	9.86	10.60	9.77	10.19	10.19	3.24%	2,024,324
May 26, 2026	10.08	10.17	9.54	9.87	9.87	-2.57%	3,630,001
May 22, 2026	9.37	10.15	9.35	10.13	10.13	9.63%	2,997,000
May 21, 2026	9.52	9.93	9.22	9.24	9.24	-2.01%	3,112,780
May 20, 2026	9.15	9.86	9.03	9.43	9.43	2.84%	3,500,409
May 19, 2026	8.48	9.20	8.37	9.17	9.17	10.75%	4,306,039
May 18, 2026	8.53	8.64	8.12	8.28	8.28	-2.36%	4,203,980
May 15, 2026	8.51	8.69	8.22	8.48	8.48	-0.35%	4,427,230
May 14, 2026	8.33	8.62	8.16	8.51	8.51	2.16%	3,177,434
May 13, 2026	8.43	8.53	7.95	8.33	8.33	-3.70%	4,268,842
May 12, 2026	8.75	8.87	8.32	8.65	8.65	-1.03%	3,791,287
May 11, 2026	9.00	9.06	8.30	8.74	8.74	-2.24%	5,284,728
May 8, 2026	9.24	9.65	8.80	8.94	8.94	-6.09%	6,525,701
May 7, 2026	9.10	9.66	8.40	9.52	9.52	-20.67%	19,560,673
May 6, 2026	12.94	13.43	11.89	12.00	12.00	-6.25%	5,202,080
May 5, 2026	13.00	13.04	12.06	12.80	12.80	-1.54%	3,678,816
May 4, 2026	13.52	13.90	12.75	13.00	13.00	-8.32%	3,185,666