Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	8.97	9.07	8.69	9.06	9.06	1.57%	2,314,604
Oct 1, 2026	9.38	9.38	8.83	8.92	8.92	-3.88%	1,801,744
Sep 30, 2026	9.24	9.42	9.05	9.28	9.28	-1.17%	2,018,805
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
Aug 13, 2026	11.56	11.85	11.54	11.59	11.59	0.61%	1,067,252
Aug 12, 2026	11.30	11.56	11.23	11.52	11.52	-0.35%	1,192,592
Aug 11, 2026	11.14	11.77	11.05	11.56	11.56	2.66%	1,291,763
Aug 10, 2026	12.01	12.22	11.22	11.26	11.26	-8.01%	1,738,938
Aug 7, 2026	12.87	12.88	11.97	12.24	12.24	-2.16%	2,738,032
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