Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.03	11.03	11.03	11.03	-	-0.45%	33,056
Aug 24, 2026	10.64	12.04	10.64	11.08	11.08	4.82%	2,274,821
Aug 21, 2026	10.53	10.73	10.41	10.57	10.57	-0.47%	916,520
Aug 20, 2026	10.78	11.05	10.58	10.62	10.62	-2.30%	1,015,992
Aug 19, 2026	10.86	11.12	10.61	10.87	10.87	-1.27%	876,550
Aug 18, 2026	11.29	11.36	10.93	11.01	11.01	-1.34%	1,260,757
Aug 17, 2026	10.69	11.41	10.55	11.16	11.16	2.39%	1,251,162
Aug 14, 2026	11.59	11.61	10.83	10.90	10.90	-5.95%	1,394,482
Aug 13, 2026	11.56	11.85	11.54	11.59	11.59	0.61%	1,066,192
Aug 12, 2026	11.30	11.56	11.23	11.52	11.52	-0.35%	1,190,857
Aug 11, 2026	11.14	11.77	11.05	11.56	11.56	2.66%	1,290,635
Aug 10, 2026	12.01	12.22	11.22	11.26	11.26	-8.01%	1,735,215
Aug 7, 2026	12.87	12.88	11.97	12.24	12.24	-2.16%	2,737,702
Aug 6, 2026	11.84	12.83	10.86	12.51	12.51	2.21%	3,149,407
Aug 5, 2026	12.09	12.46	11.73	12.24	12.24	0.74%	2,191,121
Aug 4, 2026	12.76	12.76	11.95	12.15	12.15	-5.00%	1,626,694
Aug 3, 2026	12.98	13.59	12.59	12.79	12.79	0.47%	1,182,955
Jul 31, 2026	12.46	12.86	12.21	12.73	12.73	1.76%	1,394,590
Jul 30, 2026	13.28	13.51	12.49	12.51	12.51	-8.55%	1,141,787
Jul 29, 2026	13.67	14.02	13.55	13.68	13.68	-1.01%	1,148,590
Jul 28, 2026	13.65	14.06	13.52	13.82	13.82	3.99%	1,224,750
Jul 27, 2026	12.98	13.63	12.90	13.29	13.29	2.07%	1,225,673
Jul 24, 2026	12.94	13.06	12.71	13.02	13.02	2.12%	1,314,411
Jul 23, 2026	13.13	13.37	12.47	12.75	12.75	-2.89%	1,423,278
Jul 22, 2026	12.98	13.28	12.51	13.13	13.13	0.15%	2,236,929
Jul 21, 2026	13.63	13.82	13.08	13.11	13.11	-4.72%	1,868,444
Jul 20, 2026	13.50	13.95	13.33	13.76	13.76	1.55%	1,255,087
Jul 17, 2026	13.39	13.74	13.26	13.55	13.55	2.81%	1,374,891
Jul 16, 2026	13.62	13.75	13.13	13.18	13.18	-3.02%	1,766,740
Jul 15, 2026	13.08	13.89	13.00	13.59	13.59	3.66%	1,571,907
Jul 14, 2026	12.70	13.22	12.41	13.11	13.11	2.58%	1,251,137
Jul 13, 2026	13.14	13.31	12.63	12.78	12.78	-1.31%	1,374,384
Jul 10, 2026	12.95	13.05	12.76	12.95	12.95	-0.08%	1,157,813
Jul 9, 2026	12.27	12.99	12.20	12.96	12.96	5.19%	1,580,804
Jul 8, 2026	13.05	13.06	12.29	12.32	12.32	-6.31%	1,724,437
Jul 7, 2026	12.93	13.37	12.93	13.15	13.15	2.41%	1,809,099
Jul 6, 2026	12.59	12.93	12.29	12.84	12.84	0.63%	1,621,439
Jul 2, 2026	12.44	13.03	12.07	12.76	12.76	3.66%	2,052,673
Jul 1, 2026	11.71	12.40	11.49	12.31	12.31	5.85%	1,725,325
Jun 30, 2026	11.28	11.70	11.09	11.63	11.63	2.92%	1,831,577
Jun 29, 2026	11.09	11.32	10.89	11.30	11.30	0.98%	1,781,487
Jun 26, 2026	10.61	11.29	10.59	11.19	11.19	4.78%	4,682,285
Jun 25, 2026	11.00	11.08	10.43	10.68	10.68	-3.87%	2,580,982
Jun 24, 2026	10.75	11.16	10.64	11.11	11.11	4.03%	1,989,872
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