Vital Farms, Inc. - VITL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.86	42.3	42.3	43.13	41.75	1.08M
September 25, 2025	41.59	40.86	40.86	41.9	39.94	1.43M
September 24, 2025	43.5	41.9	41.9	43.81	41.66	1.05M
September 23, 2025	44.2	43.53	43.53	44.44	43.36	647,219
September 22, 2025	44.34	44.33	44.33	44.66	43.96	931,154
September 19, 2025	45.92	44.41	44.41	46.12	43.94	1.48M
September 18, 2025	45.98	46.17	46.17	46.31	45.07	1.05M
September 17, 2025	46.94	44.8	44.8	46.94	44.6	1.03M
September 16, 2025	47.58	47.05	47.05	47.58	46.31	817,736
September 15, 2025	48.92	47.06	47.06	49.04	47.03	632,935
September 12, 2025	47.9	48.56	48.56	48.75	47.62	682,320
September 11, 2025	47.19	48.48	48.48	48.7	46.89	675,100
September 10, 2025	47.4	47.11	47.11	48.21	46.57	945,343
September 09, 2025	47.12	47.41	47.41	47.75	46.35	1.27M
September 08, 2025	51.08	47.25	47.25	51.93	47.03	2.54M
September 05, 2025	51.67	51.12	51.12	51.9	50.74	536,350
September 04, 2025	49.52	51.6	51.6	51.67	49	1.46M
September 03, 2025	51.75	49.27	49.27	52.26	48.94	1.16M
September 02, 2025	50.99	51.9	51.9	52.79	50.37	1.33M
August 29, 2025	51.46	51.09	51.09	51.58	50.27	952,798
August 28, 2025	52.47	51.38	51.38	52.71	50.78	856,500
August 27, 2025	51.82	52.41	52.41	53.13	51.02	1.18M
August 26, 2025	51.53	51.23	51.23	51.93	50.75	1.13M
August 25, 2025	50.71	51.7	51.7	52.63	50.32	1.04M
August 22, 2025	49.94	50.94	50.94	51.55	49.22	880,800
August 21, 2025	49.97	50.19	50.19	50.69	49.07	1.19M
August 20, 2025	48.52	49.79	49.79	49.92	47.61	1.65M
August 19, 2025	49.65	48.58	48.58	50.5	48.54	1.5M
August 18, 2025	47.75	49.4	49.4	49.48	47.55	824,300
August 15, 2025	47.79	47.75	47.75	47.92	47.02	846,038
August 14, 2025	47.46	47.75	47.75	48.26	46.22	933,433
August 13, 2025	46.03	47.74	47.74	47.85	45.27	1.1M
August 12, 2025	46.31	46.21	46.21	46.35	44.72	1.19M
August 11, 2025	45.45	46.15	46.15	46.4	44.09	1.64M
August 08, 2025	44.73	45.48	45.48	46.21	43.82	2.16M
August 07, 2025	38.52	43.86	43.86	44.37	38.41	3.05M
August 06, 2025	36.3	37.3	37.3	37.92	35.4	1.25M
August 05, 2025	36.27	36.38	36.38	36.71	35.94	763,603
August 04, 2025	36.03	36.31	36.31	36.65	35.71	493,500
August 01, 2025	37	35.27	35.27	37	35.25	640,925
July 31, 2025	37.42	37.2	37.2	37.74	36.66	824,611
July 30, 2025	37.45	37.56	37.56	37.7	36.65	1.14M
July 29, 2025	36	37.04	37.04	37.1	35.65	705,029
July 28, 2025	36.38	36.29	36.29	36.83	35.82	954,500
July 25, 2025	36.56	36.38	36.38	36.93	35.34	637,376
July 24, 2025	39.48	36.42	36.42	39.48	35.8	1.11M
July 23, 2025	38.49	39.51	39.51	41.41	38.32	1.72M
July 22, 2025	36.92	37.53	37.53	38.17	36.8	556,844
July 21, 2025	37.71	36.91	36.91	38.09	36.86	653,993
July 18, 2025	37.67	37.4	37.4	37.93	37.03	350,200
July 17, 2025	36.8	37.35	37.35	37.45	36.57	478,006
July 16, 2025	38.02	36.8	36.8	38.06	36.73	540,214
July 15, 2025	38.34	37.79	37.79	38.69	37.32	819,100
July 14, 2025	38.32	38.21	38.21	39.17	38.09	426,100
July 11, 2025	38.97	38.17	38.17	39.48	37.92	457,399
July 10, 2025	39.03	38.91	38.91	40.11	38.82	473,299
July 09, 2025	39.15	39.16	39.16	39.68	38.43	613,806
July 08, 2025	38.54	39.05	39.05	39.09	37.56	977,179
July 07, 2025	38.68	38.3	38.3	39.04	37.85	651,994
July 03, 2025	39.7	38.91	38.91	39.95	38.84	385,800

Vital Farms, Inc. (VITL) NASDAQ