Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.89	10.15	9.69	10.04	10.04	2.14%	2,057,505
Jun 4, 2026	9.93	10.05	9.61	9.83	9.83	-0.41%	1,647,333
Jun 3, 2026	9.91	9.91	9.62	9.87	9.87	0.71%	1,990,576
Jun 2, 2026	10.07	10.07	9.61	9.80	9.80	-2.68%	2,609,611
Jun 1, 2026	9.86	10.24	9.60	10.07	10.07	0.60%	3,093,215
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
May 1, 2026	13.60	14.32	13.34	14.18	14.18	3.88%	3,218,188
Apr 30, 2026	12.25	13.79	12.25	13.65	13.65	12.81%	4,168,088
Apr 29, 2026	12.94	13.04	11.80	12.10	12.10	-6.64%	4,582,407
Apr 28, 2026	13.24	13.36	12.76	12.96	12.96	-1.59%	2,445,214
Apr 27, 2026	12.62	13.20	12.32	13.17	13.17	4.19%	2,786,550
Apr 24, 2026	12.71	12.79	12.19	12.64	12.64	-0.71%	1,854,151
Apr 23, 2026	12.58	12.93	12.33	12.73	12.73	1.84%	2,136,564
Apr 22, 2026	13.07	13.47	12.49	12.50	12.50	-4.80%	2,349,206
Apr 21, 2026	12.84	13.43	12.41	13.13	13.13	2.58%	2,461,252
Apr 20, 2026	12.29	13.07	12.12	12.80	12.80	4.15%	2,781,397
Apr 17, 2026	12.57	12.88	12.21	12.29	12.29	-1.44%	2,341,193
Apr 16, 2026	12.47	13.05	12.42	12.47	12.47	1.71%	2,332,488
Apr 15, 2026	12.83	13.25	12.23	12.26	12.26	-3.84%	2,708,325
Apr 14, 2026	12.74	13.18	12.66	12.75	12.75	-	1,744,797
Apr 13, 2026	12.96	13.07	12.54	12.75	12.75	-2.22%	1,640,146
Apr 10, 2026	12.97	13.29	12.79	13.04	13.04	0.38%	2,271,235
Apr 9, 2026	12.61	13.26	12.51	12.99	12.99	1.72%	2,280,716
Apr 8, 2026	13.74	13.90	12.52	12.77	12.77	-5.76%	3,334,804
Apr 7, 2026	13.05	13.77	12.96	13.55	13.55	3.36%	3,127,398
Apr 6, 2026	12.71	13.17	12.67	13.11	13.11	4.13%	2,164,056
Apr 2, 2026	13.12	13.33	12.35	12.59	12.59	-6.04%	3,447,487
Apr 1, 2026	14.27	14.57	13.28	13.40	13.40	-5.10%	2,983,632
Mar 31, 2026	13.30	14.14	13.25	14.12	14.12	6.97%	2,980,555
Mar 30, 2026	13.21	13.40	12.64	13.20	13.20	0.46%	2,574,996
Mar 27, 2026	13.01	13.25	12.80	13.14	13.14	1.00%	2,364,602
Mar 26, 2026	13.54	13.59	12.99	13.01	13.01	-3.91%	2,197,518