Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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