Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.76	12.76	11.95	12.15	12.15	-5.00%	1,626,649
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
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