Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	12.74	13.18	12.66	12.75	12.75	-	1,744,797
Apr 13, 2026	12.96	13.07	12.54	12.75	12.75	-2.22%	1,640,146
Apr 10, 2026	12.97	13.29	12.79	13.04	13.04	0.38%	2,271,235
Apr 9, 2026	12.61	13.26	12.51	12.99	12.99	1.72%	2,280,716
Apr 8, 2026	13.74	13.90	12.52	12.77	12.77	-5.76%	3,334,804
Apr 7, 2026	13.05	13.77	12.96	13.55	13.55	3.36%	3,127,398
Apr 6, 2026	12.71	13.17	12.67	13.11	13.11	4.13%	2,164,056
Apr 2, 2026	13.12	13.33	12.35	12.59	12.59	-6.04%	3,447,487
Apr 1, 2026	14.27	14.57	13.28	13.40	13.40	-5.10%	2,983,632
Mar 31, 2026	13.30	14.14	13.25	14.12	14.12	6.97%	2,980,555
Mar 30, 2026	13.21	13.40	12.64	13.20	13.20	0.46%	2,574,996
Mar 27, 2026	13.01	13.25	12.80	13.14	13.14	1.00%	2,364,602
Mar 26, 2026	13.54	13.59	12.99	13.01	13.01	-3.91%	2,197,518
Mar 25, 2026	13.85	13.85	13.08	13.54	13.54	-1.88%	3,053,100
Mar 24, 2026	13.69	13.96	13.56	13.80	13.80	0.80%	2,890,399
Mar 23, 2026	14.51	14.67	13.54	13.69	13.69	-5.65%	3,172,050
Mar 20, 2026	15.32	15.78	14.47	14.51	14.51	-5.35%	4,209,419
Mar 19, 2026	15.26	15.82	15.20	15.33	15.33	1.12%	3,470,673
Mar 18, 2026	15.62	15.78	15.00	15.16	15.16	-3.44%	3,819,813
Mar 17, 2026	16.42	16.86	15.62	15.70	15.70	-3.15%	2,618,765
Mar 16, 2026	17.00	17.39	16.06	16.21	16.21	-5.81%	3,439,891
Mar 13, 2026	17.67	17.80	17.00	17.21	17.21	-1.49%	2,017,060
Mar 12, 2026	17.92	18.46	17.35	17.47	17.47	-0.85%	2,656,537
Mar 11, 2026	18.22	18.32	17.52	17.62	17.62	-2.44%	2,174,466
Mar 10, 2026	19.13	19.26	18.01	18.06	18.06	-5.45%	1,533,534
Mar 9, 2026	19.59	19.65	17.91	19.10	19.10	-3.97%	2,235,771
Mar 6, 2026	19.78	20.05	19.61	19.89	19.89	-	1,654,050