Vital Farms, Inc. (VITL) NASDAQ

Currency In USD

VITL Historical Return

If you invested $1000 in Vital Farms, Inc. (VITL) since IPO date, it would be worth $299.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $600.57, while $1000 invested 1 year ago would be worth $207.5. This corresponds to total returns of -70.02%, -39.94%, -79.25%, respectively, with annualized returns of -18.02%, -9.69%, -79.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VITL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	10.53	10.57	10.57	10.73	10.41	919,023
August 20, 2026	10.78	10.62	10.62	11.05	10.58	1.02M
August 19, 2026	10.86	10.87	10.87	11.12	10.61	0
August 18, 2026	11.29	11.01	11.01	11.36	10.93	1.26M
August 17, 2026	10.69	11.16	11.16	11.41	10.55	1.25M
August 14, 2026	11.59	10.9	10.9	11.61	10.83	1.4M
August 13, 2026	11.56	11.59	11.59	11.85	11.54	1.07M
August 12, 2026	11.35	11.52	11.52	11.56	11.23	0
August 11, 2026	11.14	11.56	11.56	11.77	11.05	0
August 10, 2026	12.01	11.26	11.26	12.22	11.22	1.74M
August 07, 2026	12.87	12.24	12.24	12.88	11.97	2.74M
August 06, 2026	11.84	12.51	12.51	12.83	10.86	3.15M
August 05, 2026	12.09	12.24	12.24	12.46	11.73	2.19M
August 04, 2026	12.76	12.15	12.15	12.76	11.95	1.63M
August 03, 2026	12.98	12.79	12.79	13.59	12.59	1.18M
July 31, 2026	12.46	12.73	12.73	12.86	12.21	1.39M
July 30, 2026	13.28	12.51	12.51	13.51	12.49	1.14M
July 29, 2026	13.67	13.68	13.68	14.02	13.55	1.15M
July 28, 2026	13.65	13.82	13.82	14.06	13.52	1.22M
July 27, 2026	12.98	13.29	13.29	13.63	12.9	1.22M
July 23, 2026	13.13	12.75	12.75	13.37	12.47	1.42M
July 22, 2026	12.98	13.13	13.13	13.29	12.52	2.23M
July 21, 2026	13.63	13.11	13.11	13.82	13.08	1.87M
July 20, 2026	13.5	13.76	13.76	13.95	13.33	1.25M
July 17, 2026	13.39	13.55	13.55	13.74	13.26	1.37M
July 16, 2026	13.62	13.18	13.18	13.75	13.13	1.77M
July 15, 2026	13.08	13.59	13.59	13.9	13	1.52M
July 14, 2026	12.7	13.11	13.11	13.22	12.41	1.25M
July 13, 2026	13.14	12.78	12.78	13.31	12.63	1.37M
July 10, 2026	12.95	12.95	12.95	13.05	12.76	1.16M
July 09, 2026	12.27	12.96	12.96	12.99	12.2	1.58M
July 08, 2026	13.05	12.32	12.32	13.06	12.29	1.72M
July 07, 2026	12.93	13.15	13.15	13.37	12.93	1.81M
July 06, 2026	12.59	12.84	12.84	12.93	12.29	1.62M
July 02, 2026	12.44	12.76	12.76	13.03	12.07	2.05M
July 01, 2026	11.71	12.31	12.31	12.4	11.49	1.7M
June 30, 2026	11.28	11.63	11.63	11.7	11.09	1.83M
June 29, 2026	11.09	11.3	11.3	11.32	10.89	1.77M
June 26, 2026	10.61	11.19	11.19	11.29	10.59	4.65M
June 25, 2026	11	10.68	10.68	11.08	10.43	2.58M
June 24, 2026	10.75	11.11	11.11	11.16	10.64	1.99M
June 23, 2026	10.29	10.68	10.68	10.93	10.28	2.28M
June 22, 2026	10.35	10.08	10.08	10.51	9.91	3.84M
June 18, 2026	10.84	10.41	10.41	11.16	10.32	8.83M
June 17, 2026	10.67	10.85	10.85	11.49	10.39	2.6M
June 16, 2026	10.67	10.7	10.7	10.75	10.3	1.89M
June 15, 2026	10.8	10.61	10.61	10.8	10.45	1.81M
June 12, 2026	11	10.6	10.6	11.06	10.54	1.84M
June 11, 2026	10.54	11	11	11.04	10.3	1.95M
June 10, 2026	10.52	10.54	10.54	10.89	10.3	2M
June 09, 2026	10.12	10.48	10.48	10.8	10.06	2.32M
June 08, 2026	10.04	10.06	10.06	10.27	9.85	1.97M
June 05, 2026	9.89	10.04	10.04	10.15	9.69	0
June 04, 2026	9.93	9.83	9.83	10.05	9.61	1.65M
June 03, 2026	9.91	9.87	9.87	9.91	9.62	1.92M
June 02, 2026	10.07	9.8	9.8	10.07	9.61	2.61M
June 01, 2026	9.86	10.07	10.07	10.24	9.6	3.09M
May 29, 2026	10.35	10.01	10.01	10.36	9.85	2.44M
May 28, 2026	10.1	10.45	10.45	10.48	9.67	2.09M
May 27, 2026	9.86	10.19	10.19	10.6	9.77	2.02M