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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	35.27	35.77	35.77	36.62	35.27	717,151
May 01, 2025	34.35	35.34	35.34	35.34	33.82	417,996
April 30, 2025	33.37	34.24	34.24	34.65	32.82	651,777
April 29, 2025	33.59	33.83	33.83	33.89	32.42	492,171
April 28, 2025	33.36	33.64	33.64	33.91	32.49	629,775
April 25, 2025	33.49	33.38	33.38	33.49	32.67	455,528
April 24, 2025	33.47	33.61	33.61	33.87	33	548,841
April 23, 2025	34	33.73	33.73	34.15	33.23	768,000
April 22, 2025	33.08	33.49	33.49	34	33.02	607,308
April 21, 2025	32.71	33.06	33.06	33.26	32.1	998,100
April 17, 2025	32.84	32.99	32.99	33.14	32.37	681,725
April 16, 2025	33.68	33.03	33.03	33.68	32.38	626,653
April 15, 2025	33.71	33.75	33.75	34.31	33.45	642,695
April 14, 2025	34.45	33.62	33.62	34.51	33.3	844,305
April 11, 2025	33.25	34.01	34.01	34.44	32.73	749,940
April 10, 2025	33.33	33.09	33.09	33.71	32.23	965,167
April 09, 2025	31.31	33.79	33.79	34.73	31.31	1.72M
April 08, 2025	33.72	32.3	32.3	33.99	31.59	1.29M
April 07, 2025	30.35	32.69	32.69	33.44	29.52	1.11M
April 04, 2025	31.36	32.23	32.23	32.61	31.06	1.1M
April 03, 2025	30.91	32.38	32.38	32.78	30.35	1.18M
April 02, 2025	30.35	31.66	31.66	31.88	30.35	730,815
April 01, 2025	30.47	30.95	30.95	30.99	29.99	944,931
March 31, 2025	29.15	30.47	30.47	30.65	29.13	1.01M
March 28, 2025	30.27	29.72	29.72	30.49	28.93	879,660
March 27, 2025	30.84	30.27	30.27	31.39	30.05	641,843
March 26, 2025	32.25	31	31	32.52	30.85	601,700
March 25, 2025	31.35	32.46	32.46	32.77	31.11	757,153
March 24, 2025	31.39	31.36	31.36	31.87	30.53	1.05M
March 21, 2025	29.26	29.79	29.79	29.86	28.87	699,524
March 20, 2025	29.53	29.52	29.52	30.05	29.01	1.05M
March 19, 2025	29.73	29.56	29.56	29.94	29.06	1.08M
March 18, 2025	31.29	29.59	29.59	31.43	29	1.03M
March 17, 2025	30.8	31.59	31.59	31.93	30.75	994,842
March 14, 2025	29.74	30.94	30.94	31.7	29.64	1.21M
March 13, 2025	32.05	29.32	29.32	32.53	29.02	1.45M
March 12, 2025	31.93	31.94	31.94	32.55	30.9	1.02M
March 11, 2025	32.01	31.6	31.6	32.57	31.14	906,600
March 10, 2025	32.32	32.04	32.04	32.89	31.71	1.17M
March 07, 2025	30.15	33.12	33.12	33.31	30.13	1.41M
March 06, 2025	30.23	30.39	30.39	30.82	29.63	1.04M
March 05, 2025	31.17	30.78	30.78	31.51	30.39	936,112
March 04, 2025	31.01	31.15	31.15	31.96	30.51	1.25M
March 03, 2025	33.48	31.55	31.55	33.6	31.33	2.04M
February 28, 2025	31.99	33.11	33.11	33.4	31.35	2.91M
February 27, 2025	36.14	30.79	30.79	37.49	30.5	4.1M
February 26, 2025	32.45	33.88	33.88	34.14	32.35	1.48M
February 25, 2025	32	32.06	32.06	32.74	31.06	1.18M
February 24, 2025	33.74	32.33	32.33	34.3	32.28	1.89M
February 21, 2025	35.48	34.9	34.9	36.18	34.75	892,204
February 20, 2025	35	34.77	34.77	35.82	34.41	1.13M
February 19, 2025	34.35	35.38	35.38	35.51	33.9	889,311
February 18, 2025	34.79	34.31	34.31	35.36	33.14	1.46M
February 14, 2025	35.94	34.76	34.76	36.6	33.45	1.64M
February 13, 2025	35.09	35.42	35.42	35.73	34.63	858,619
February 12, 2025	35	34.93	34.93	35.74	34.9	1.01M
February 11, 2025	35.29	35.71	35.71	36.25	35.06	926,318
February 10, 2025	36.23	35.41	35.41	36.49	35.14	1.15M
February 07, 2025	37.45	36.17	36.17	38.14	36.08	894,093
February 06, 2025	38.06	37.49	37.49	38.23	37.18	809,122

Vital Farms, Inc. (VITL) NASDAQ