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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	39.53	39.54	39.54	39.64	38.41	748,670
July 01, 2025	38.46	39.42	39.42	39.66	37.97	779,445
June 30, 2025	38.81	38.52	38.52	39.06	37.63	853,303
June 27, 2025	37.36	38.83	38.83	39.13	37.29	1.11M
June 26, 2025	37.94	37.36	37.36	38.7	37.02	792,194
June 25, 2025	37	37.56	37.56	37.65	36.39	660,603
June 24, 2025	36.26	36.96	36.96	36.98	35.53	764,435
June 23, 2025	36.04	36.1	36.1	36.71	35.3	584,042
June 20, 2025	36.06	36.23	36.23	36.89	35.86	1.38M
June 18, 2025	34.21	35.75	35.75	36.6	34.16	1.43M
June 17, 2025	31.94	34.32	34.32	35.43	31.89	1.37M
June 16, 2025	31.65	32.21	32.21	32.79	31.65	673,730
June 13, 2025	31.52	31.65	31.65	32.12	30.96	637,516
June 12, 2025	31.93	32.19	32.19	32.45	31.59	561,370
June 11, 2025	32.85	32.13	32.13	32.97	31.8	552,129
June 10, 2025	31.58	32.65	32.65	32.97	31.58	601,058
June 09, 2025	30.9	31.52	31.52	31.87	30.6	913,568
June 06, 2025	30.9	30.88	30.88	31.16	30.43	822,513
June 05, 2025	30.6	30.52	30.52	30.78	29.99	610,725
June 04, 2025	31.2	30.69	30.69	31.41	30.53	688,820
June 03, 2025	31.63	31.3	31.3	31.69	31	1.1M
June 02, 2025	31.7	31.46	31.46	31.9	30.93	1.5M
May 30, 2025	32.04	31.84	31.84	32.55	31.72	984,600
May 29, 2025	31.96	31.95	31.95	32.16	31.4	433,400
May 28, 2025	33.15	31.78	31.78	33.15	31.53	826,210
May 27, 2025	33.6	33.14	33.14	33.86	33.08	602,260
May 23, 2025	34.01	33.23	33.23	34.15	32.58	715,861
May 22, 2025	34.11	34.34	34.34	34.76	33.54	828,367
May 21, 2025	34.58	34.15	34.15	34.82	34.11	571,178

Vital Farms, Inc. (VITL) NASDAQ