Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.71	12.79	12.19	12.64	12.64	-0.71%	1,833,714
Apr 23, 2026	12.58	12.93	12.33	12.73	12.73	1.84%	2,131,513
Apr 22, 2026	13.07	13.47	12.49	12.50	12.50	-4.80%	2,332,604
Apr 21, 2026	12.84	13.43	12.41	13.13	13.13	2.58%	2,459,767
Apr 20, 2026	12.29	13.07	12.12	12.80	12.80	4.15%	2,773,500
Apr 17, 2026	12.57	12.88	12.21	12.29	12.29	-1.44%	2,262,652
Apr 16, 2026	12.47	13.05	12.42	12.47	12.47	1.71%	2,314,852
Apr 15, 2026	12.83	13.25	12.23	12.26	12.26	-3.84%	2,693,917
Apr 14, 2026	12.74	13.18	12.66	12.75	12.75	-	1,732,012
Apr 13, 2026	12.96	13.07	12.54	12.75	12.75	-2.22%	1,635,739
Apr 10, 2026	12.97	13.29	12.79	13.04	13.04	0.38%	2,270,880
Apr 9, 2026	12.61	13.26	12.51	12.99	12.99	1.72%	2,271,260
Apr 8, 2026	13.74	13.90	12.52	12.77	12.77	-5.76%	3,331,810
Apr 7, 2026	13.05	13.77	12.96	13.55	13.55	3.36%	3,119,119
Apr 6, 2026	12.71	13.17	12.67	13.11	13.11	4.13%	2,162,893
Apr 2, 2026	13.12	13.33	12.35	12.59	12.59	-6.04%	3,438,858
Apr 1, 2026	14.27	14.57	13.28	13.40	13.40	-5.10%	2,979,039
Mar 31, 2026	13.30	14.14	13.25	14.12	14.12	6.97%	2,978,867
Mar 30, 2026	13.21	13.40	12.64	13.20	13.20	0.46%	2,571,194
Mar 27, 2026	13.01	13.25	12.80	13.14	13.14	1.00%	2,360,981
Mar 26, 2026	13.54	13.59	12.99	13.01	13.01	-3.91%	2,195,673
Mar 25, 2026	13.85	13.85	13.08	13.54	13.54	-1.88%	3,052,654
Mar 24, 2026	13.69	13.96	13.56	13.80	13.80	0.80%	2,580,588
Mar 23, 2026	14.51	14.67	13.54	13.69	13.69	-5.65%	3,166,552
Mar 20, 2026	15.32	15.78	14.47	14.51	14.51	-5.35%	4,205,403
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
Mar 5, 2026	20.13	20.46	19.68	19.89	19.89	-0.60%	2,181,854
Mar 4, 2026	20.42	20.81	19.95	20.01	20.01	-1.43%	1,950,151
Mar 3, 2026	20.01	21.18	19.75	20.30	20.30	0.89%	3,749,901
Mar 2, 2026	20.56	20.81	20.03	20.12	20.12	-4.60%	2,341,982
Feb 27, 2026	21.29	21.95	20.63	21.09	21.09	-4.61%	3,751,225
Feb 26, 2026	20.63	22.16	19.80	22.11	22.11	-10.81%	12,842,414
Feb 25, 2026	25.86	26.15	24.15	24.79	24.79	-3.77%	2,459,672
Feb 24, 2026	25.57	26.51	25.44	25.76	25.76	0.74%	1,842,983
Feb 23, 2026	26.53	27.19	25.42	25.57	25.57	-5.89%	2,210,759
Feb 20, 2026	27.50	27.83	26.53	27.17	27.17	-1.38%	1,273,293
Feb 19, 2026	27.50	27.75	27.10	27.55	27.55	0.29%	1,123,442
Feb 18, 2026	28.13	28.97	27.37	27.47	27.47	-2.73%	1,777,501
Feb 17, 2026	28.37	28.67	28.04	28.24	28.24	-0.60%	2,035,203
Feb 13, 2026	27.91	28.71	27.16	28.41	28.41	2.53%	1,074,974
Feb 12, 2026	25.97	27.77	25.90	27.71	27.71	7.40%	1,411,471