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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.5	27.17	27.17	27.83	26.53	1.27M
February 19, 2026	27.5	27.55	27.55	27.75	27.1	1.12M
February 18, 2026	28.13	27.47	27.47	28.97	27.37	1.78M
February 17, 2026	28.37	28.24	28.24	28.67	28.04	2.04M
February 13, 2026	27.91	28.41	28.41	28.71	27.16	1.08M
February 12, 2026	25.97	27.71	27.71	27.77	25.9	1.41M
February 11, 2026	26.15	25.8	25.8	26.4	25.51	1.65M
February 10, 2026	26.21	26.15	26.15	27.22	25.88	1.51M
February 09, 2026	26.72	26.12	26.12	26.98	25.76	1.16M
February 06, 2026	26.22	26.85	26.85	26.95	26.21	1.03M
February 05, 2026	26.9	26.19	26.19	27.37	26.05	1.22M
February 04, 2026	26.45	26.82	26.82	28.12	25.52	1.91M
February 03, 2026	27.39	26.72	26.72	27.64	26.32	1.89M
February 02, 2026	28.45	27.44	27.44	28.54	27.26	1.15M
January 30, 2026	28	28.45	28.45	28.61	27.75	1.43M
January 29, 2026	27.32	28.13	28.13	28.99	27.2	1.24M
January 28, 2026	27.86	27.21	27.21	27.86	26.81	1.37M
January 27, 2026	27.4	27.8	27.8	27.9	26.98	1.34M
January 26, 2026	28.37	27.5	27.5	28.82	27.06	1.67M
January 23, 2026	30	28.38	28.38	30.49	28.22	1.62M
January 22, 2026	27.4	30.11	30.11	30.4	27.32	2.68M
January 21, 2026	27.07	27.3	27.3	28.09	26.65	2.86M
January 20, 2026	28.58	27.46	27.46	28.75	26.65	4.07M
January 16, 2026	29.09	29.25	29.25	29.58	28.82	958,612
January 15, 2026	29.56	29.49	29.49	30.04	29.13	804,440
January 14, 2026	30.46	29.55	29.55	30.91	29.18	1.23M
January 13, 2026	30.91	30.59	30.59	31.43	30.55	1.12M
January 12, 2026	31.05	30.81	30.81	31.56	30.7	971,532
January 09, 2026	30.08	30.9	30.9	30.97	29.62	870,754
January 08, 2026	30.07	30.06	30.06	30.51	29.69	1.03M
January 07, 2026	30.47	30.04	30.04	30.91	29.53	1.26M
January 06, 2026	29.8	30.03	30.03	30.09	29.48	1.42M
January 05, 2026	29.82	29.7	29.7	30.37	29.27	1.71M
January 02, 2026	32.1	29.82	29.82	32.31	29.76	1.78M
December 31, 2025	33	31.94	31.94	33.42	31.85	1.44M
December 30, 2025	32.48	32.99	32.99	33.06	32.47	720,522
December 29, 2025	31.84	32.51	32.51	32.58	31.8	864,748
December 26, 2025	32.7	31.73	31.73	32.76	31.72	660,387
December 24, 2025	32.46	32.68	32.68	32.89	32.23	568,600
December 23, 2025	32.78	32.59	32.59	33.09	32.24	1.41M
December 22, 2025	33.49	32.67	32.67	33.57	32.21	1.29M
December 19, 2025	32.25	33.38	33.38	33.59	32.01	1.38M
December 18, 2025	32.79	32.25	32.25	34.4	32.2	1.89M
December 17, 2025	32.71	32.79	32.79	33.72	32.44	1.97M
December 16, 2025	30.6	32.2	32.2	32.27	30.21	3.57M
December 15, 2025	34.3	34.53	34.53	36.1	34.04	3.41M
December 12, 2025	33.93	34.3	34.3	34.7	33.55	1.51M
December 11, 2025	33.73	33.99	33.99	34.69	33.05	2.19M
December 10, 2025	33.29	33.94	33.94	34.54	32.83	8.06M
December 09, 2025	32.86	33.33	33.33	34.24	32.49	4.51M
December 08, 2025	31.45	31.73	31.73	32.05	30.57	1.63M
December 05, 2025	32.21	31.73	31.73	33.08	31.48	5.18M
December 04, 2025	30.7	31.46	31.46	32.23	30.64	1.48M
December 03, 2025	31.16	30.52	30.52	31.54	30	1.66M
December 02, 2025	32.7	31.16	31.16	32.96	30.95	1.25M
December 01, 2025	32.7	32.92	32.92	34.03	32.4	2.07M
November 28, 2025	31.83	32.7	32.7	32.82	31.79	545,300
November 26, 2025	31.35	32.12	32.12	32.34	31.06	1.24M
November 25, 2025	30.69	31.35	31.35	32.24	30.61	1.43M
November 24, 2025	31.9	30.67	30.67	32.25	30.5	1.49M

Vital Farms, Inc. (VITL) NASDAQ