Vital Farms, Inc. (VITL) NASDAQ

9.80

-0.27(-2.68%)

Updated at June 02 04:00PM

Currency In USD

VITL Historical Return

If you invested $1000 in Vital Farms, Inc. (VITL) since IPO date, it would be worth $277.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $456.03, while $1000 invested 1 year ago would be worth $313.1. This corresponds to total returns of -72.21%, -54.4%, -68.69%, respectively, with annualized returns of -19.68%, -14.53%, -68.69%.

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
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
May 26, 2026	10.08	9.87	9.87	10.17	9.54	3.63M
May 22, 2026	9.36	10.13	10.13	10.14	9.36	2.95M
May 21, 2026	9.52	9.24	9.24	9.93	9.22	3.11M
May 20, 2026	9.15	9.43	9.43	9.86	9.03	3.44M
May 19, 2026	8.48	9.17	9.17	9.2	8.37	4.3M
May 18, 2026	8.53	8.28	8.28	8.64	8.12	4.18M
May 15, 2026	8.51	8.48	8.48	8.69	8.22	4.42M
May 14, 2026	8.33	8.51	8.51	8.62	8.15	3.18M
May 13, 2026	8.43	8.33	8.33	8.53	7.95	4.26M
May 12, 2026	8.75	8.65	8.65	8.87	8.32	3.79M
May 11, 2026	9	8.74	8.74	9.06	8.3	5.28M
May 08, 2026	9.24	8.94	8.94	9.65	8.8	6.51M
May 07, 2026	9.1	9.52	9.52	9.65	8.4	19.45M
May 06, 2026	12.94	12	12	13.43	11.89	5.18M
May 05, 2026	13	12.8	12.8	13.04	12.06	3.68M
May 04, 2026	13.52	13	13	13.9	12.75	3.18M
May 01, 2026	13.6	14.18	14.18	14.32	13.34	3.18M
April 30, 2026	12.25	13.65	13.65	13.79	12.25	4.13M
April 29, 2026	12.94	12.1	12.1	13.04	11.8	4.58M
April 28, 2026	13.24	12.96	12.96	13.36	12.76	2.44M
April 27, 2026	12.62	13.17	13.17	13.2	12.32	2.78M
April 24, 2026	12.71	12.64	12.64	12.79	12.19	1.83M
April 23, 2026	12.58	12.73	12.73	12.93	12.33	2.13M
April 22, 2026	13.07	12.5	12.5	13.47	12.49	2.34M
April 21, 2026	12.84	13.13	13.13	13.43	12.41	2.46M
April 20, 2026	12.29	12.8	12.8	13.07	12.12	2.78M
April 17, 2026	12.57	12.29	12.29	12.88	12.21	2.25M
April 16, 2026	12.47	12.47	12.47	13.05	12.42	2.33M
April 15, 2026	12.83	12.26	12.26	13.25	12.23	2.69M
April 14, 2026	12.74	12.75	12.75	13.18	12.66	1.73M
April 13, 2026	12.96	12.75	12.75	13.07	12.54	1.64M
April 10, 2026	12.97	13.04	13.04	13.29	12.79	2.25M
April 09, 2026	12.61	12.99	12.99	13.26	12.51	2.27M
April 08, 2026	13.74	12.77	12.77	13.9	12.52	3.33M
April 07, 2026	13.05	13.55	13.55	13.77	12.96	3.13M
April 06, 2026	12.71	13.11	13.11	13.17	12.67	2.16M
April 02, 2026	13.12	12.59	12.59	13.33	12.35	3.44M
April 01, 2026	14.27	13.4	13.4	14.57	13.28	2.98M
March 31, 2026	13.3	14.12	14.12	14.14	13.25	2.98M
March 30, 2026	13.21	13.2	13.2	13.4	12.64	2.57M
March 27, 2026	13.01	13.14	13.14	13.25	12.8	2.36M
March 26, 2026	13.54	13.01	13.01	13.59	12.99	2.2M
March 25, 2026	13.85	13.54	13.54	13.85	13.08	3.05M
March 24, 2026	13.69	13.8	13.8	13.96	13.56	2.58M
March 23, 2026	14.51	13.69	13.69	14.67	13.54	3.17M
March 20, 2026	15.32	14.51	14.51	15.78	14.47	4.19M
March 19, 2026	15.26	15.33	15.33	15.82	15.2	3.46M
March 18, 2026	15.62	15.16	15.16	15.78	15	3.8M
March 17, 2026	16.42	15.7	15.7	16.86	15.62	2.61M
March 16, 2026	17	16.21	16.21	17.39	16.06	3.44M
March 13, 2026	17.67	17.21	17.21	17.8	17	2.01M
March 12, 2026	17.92	17.47	17.47	18.46	17.35	2.66M
March 11, 2026	18.22	17.62	17.62	18.32	17.52	2.17M
March 10, 2026	19.13	18.06	18.06	19.26	18.01	1.53M
March 09, 2026	19.59	19.1	19.1	19.65	17.91	2.23M