Vital Farms, Inc. (VITL)
NASDAQ: VITL · Real-Time Price · USD
9.14
-0.27 (-2.87%)
At close: Oct 23, 2026, 4:00 PM EDT
9.27
+0.13 (1.42%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Vital Farms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.35 | 9.52 | 9.03 | 9.14 | 9.14 | -2.87% | 1,061,900 |
| Oct 22, 2026 | 8.19 | 9.50 | 8.19 | 9.41 | 9.41 | 15.18% | 1,809,688 |
| Oct 21, 2026 | 8.21 | 8.33 | 8.04 | 8.17 | 8.17 | -0.49% | 1,285,561 |
| Oct 20, 2026 | 8.24 | 8.37 | 8.14 | 8.21 | 8.21 | 0.61% | 1,525,410 |
| Oct 19, 2026 | 8.39 | 8.40 | 8.07 | 8.16 | 8.16 | -2.86% | 1,490,521 |
| Oct 16, 2026 | 8.54 | 8.79 | 8.19 | 8.40 | 8.40 | -1.75% | 1,897,870 |
| Oct 15, 2026 | 9.02 | 9.25 | 8.39 | 8.55 | 8.55 | -4.04% | 2,552,514 |
| Oct 14, 2026 | 9.21 | 9.31 | 8.74 | 8.91 | 8.91 | -4.60% | 1,912,608 |
| Oct 13, 2026 | 9.31 | 9.62 | 9.20 | 9.34 | 9.34 | -1.37% | 1,181,689 |
| Oct 12, 2026 | 9.30 | 9.56 | 9.01 | 9.47 | 9.47 | 1.50% | 1,277,485 |
| Oct 9, 2026 | 9.47 | 9.53 | 9.27 | 9.33 | 9.33 | -1.11% | 1,123,633 |
| Oct 8, 2026 | 9.24 | 9.48 | 9.16 | 9.44 | 9.44 | 2.11% | 1,811,674 |
| Oct 7, 2026 | 9.33 | 9.44 | 9.14 | 9.24 | 9.24 | -1.70% | 1,219,211 |
| Oct 6, 2026 | 9.25 | 9.59 | 9.11 | 9.40 | 9.40 | 1.62% | 1,445,132 |
| Oct 5, 2026 | 9.05 | 9.37 | 8.86 | 9.25 | 9.25 | 2.10% | 1,777,482 |
| Oct 2, 2026 | 8.97 | 9.07 | 8.69 | 9.06 | 9.06 | 1.57% | 2,315,505 |
| Oct 1, 2026 | 9.38 | 9.38 | 8.83 | 8.92 | 8.92 | -3.88% | 1,802,644 |
| Sep 30, 2026 | 9.24 | 9.42 | 9.05 | 9.28 | 9.28 | -1.17% | 2,018,808 |
| Sep 29, 2026 | 9.61 | 9.67 | 8.89 | 9.39 | 9.39 | -2.90% | 2,558,613 |
| Sep 28, 2026 | 9.84 | 9.93 | 9.60 | 9.67 | 9.67 | -2.81% | 1,257,739 |
| Sep 25, 2026 | 10.05 | 10.22 | 9.82 | 9.95 | 9.95 | -1.39% | 1,306,428 |
| Sep 24, 2026 | 10.39 | 10.44 | 9.92 | 10.09 | 10.09 | -2.13% | 1,725,712 |
| Sep 23, 2026 | 11.17 | 11.17 | 10.10 | 10.31 | 10.31 | -8.36% | 1,931,268 |
| Sep 22, 2026 | 12.41 | 12.46 | 11.22 | 11.25 | 11.25 | -8.01% | 3,059,618 |
| Sep 21, 2026 | 12.05 | 12.61 | 11.94 | 12.23 | 12.23 | 2.00% | 2,662,652 |
| Sep 18, 2026 | 11.38 | 12.01 | 11.20 | 11.99 | 11.99 | 2.48% | 4,476,614 |
| Sep 17, 2026 | 10.70 | 11.73 | 10.54 | 11.70 | 11.70 | 16.65% | 3,261,659 |
| Sep 16, 2026 | 9.95 | 10.08 | 9.84 | 10.03 | 10.03 | 0.20% | 1,297,465 |
| Sep 15, 2026 | 9.99 | 10.03 | 9.76 | 10.01 | 10.01 | -0.20% | 992,798 |
| Sep 14, 2026 | 9.89 | 10.14 | 9.85 | 10.03 | 10.03 | 2.98% | 1,309,276 |
| Sep 11, 2026 | 9.79 | 9.88 | 9.47 | 9.74 | 9.74 | -0.51% | 1,432,552 |
| Sep 10, 2026 | 9.94 | 9.98 | 9.74 | 9.79 | 9.79 | -1.01% | 1,038,454 |
| Sep 9, 2026 | 9.98 | 10.01 | 9.77 | 9.89 | 9.89 | -1.88% | 919,903 |
| Sep 8, 2026 | 9.89 | 10.38 | 9.83 | 10.08 | 10.08 | 1.61% | 1,333,713 |
| Sep 4, 2026 | 10.10 | 10.10 | 9.82 | 9.92 | 9.92 | -1.78% | 1,282,984 |
| Sep 3, 2026 | 10.20 | 10.31 | 10.00 | 10.10 | 10.10 | -0.20% | 1,018,333 |
| Sep 2, 2026 | 10.17 | 10.52 | 10.08 | 10.12 | 10.12 | -0.88% | 1,193,115 |
| Sep 1, 2026 | 10.67 | 10.71 | 10.15 | 10.21 | 10.21 | -4.40% | 1,102,270 |
| Aug 31, 2026 | 10.77 | 10.94 | 10.59 | 10.68 | 10.68 | -1.02% | 1,181,817 |
| Aug 28, 2026 | 10.47 | 10.97 | 10.45 | 10.79 | 10.79 | 3.35% | 1,172,137 |
| Aug 27, 2026 | 10.90 | 10.98 | 10.22 | 10.44 | 10.44 | -4.57% | 1,398,987 |
| Aug 26, 2026 | 11.03 | 11.26 | 10.88 | 10.94 | 10.94 | -1.53% | 1,654,140 |
| Aug 25, 2026 | 11.12 | 11.19 | 10.92 | 11.11 | 11.11 | 0.27% | 1,374,155 |
| Aug 24, 2026 | 10.64 | 12.04 | 10.64 | 11.08 | 11.08 | 4.82% | 2,278,891 |
| Aug 21, 2026 | 10.53 | 10.73 | 10.41 | 10.57 | 10.57 | -0.47% | 921,659 |
| Aug 20, 2026 | 10.78 | 11.05 | 10.58 | 10.62 | 10.62 | -2.30% | 1,018,806 |
| Aug 19, 2026 | 10.86 | 11.12 | 10.61 | 10.87 | 10.87 | -1.27% | 879,616 |
| Aug 18, 2026 | 11.29 | 11.36 | 10.93 | 11.01 | 11.01 | -1.34% | 1,261,779 |
| Aug 17, 2026 | 10.69 | 11.41 | 10.55 | 11.16 | 11.16 | 2.39% | 1,251,306 |
| Aug 14, 2026 | 11.59 | 11.61 | 10.83 | 10.90 | 10.90 | -5.95% | 1,402,862 |