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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.82	32.06	32.06	32.5	31.41	1.27M
November 20, 2025	32.43	31.96	31.96	33.09	31.55	1.33M
November 19, 2025	32.31	32.43	32.43	33.2	31.43	1.43M
November 18, 2025	30.79	31.69	31.69	32.12	30.76	1.6M
November 17, 2025	32.01	30.74	30.74	32.28	30.32	1.16M
November 14, 2025	32.51	32.18	32.18	33.4	31.9	747,200
November 13, 2025	33.09	32.64	32.64	34.2	32.55	868,400
November 12, 2025	33.1	32.52	32.52	33.63	32.35	907,067
November 11, 2025	33	32.87	32.87	33.35	32.29	1.28M
November 10, 2025	34.95	32.97	32.97	35.2	32.44	1.34M
November 07, 2025	35.48	34.68	34.68	35.7	34.41	1.09M
November 06, 2025	35.19	35.48	35.48	36.36	34.63	1.61M
November 05, 2025	37.76	35.67	35.67	38.64	35.39	2.45M
November 04, 2025	38	37.37	37.37	38.08	34.78	3.65M
November 03, 2025	33.28	32.18	32.18	33.28	31.23	2.67M
October 31, 2025	33.46	32.85	32.85	33.95	32.3	1.1M
October 30, 2025	34.5	33.29	33.29	34.95	33.26	1.59M
October 29, 2025	34.73	34.89	34.89	35.4	33.97	1.52M
October 28, 2025	36.66	34.88	34.88	36.94	34.36	1.77M
October 27, 2025	38	36.64	36.64	38	36.57	1.51M
October 24, 2025	38.16	38.38	38.38	38.86	37.92	833,800
October 23, 2025	38.01	38.11	38.11	38.67	36.33	1.41M
October 22, 2025	38.32	38.28	38.28	38.74	37.4	1.22M
October 21, 2025	39.87	38.13	38.13	40	38.06	1.06M
October 20, 2025	41.01	39.9	39.9	42.08	39.85	820,401
October 17, 2025	40.24	40.85	40.85	41.87	40.1	1.01M
October 16, 2025	39.63	40.37	40.37	40.54	39.2	997,365
October 15, 2025	41.82	39.3	39.3	42.12	39.12	1.11M
October 14, 2025	41.56	41.98	41.98	42.42	41.03	844,900
October 13, 2025	43.41	41.56	41.56	43.8	41.51	672,200
October 10, 2025	43.67	43.4	43.4	44.6	43.07	630,469
October 09, 2025	44.75	43.68	43.68	44.76	43.67	928,028
October 08, 2025	44.01	44.61	44.61	45.16	43.38	1M
October 07, 2025	42.11	43.83	43.83	43.88	42.08	930,459
October 06, 2025	42.22	41.89	41.89	42.94	41.42	870,186
October 03, 2025	41.3	42.02	42.02	42.79	40.88	1.34M
October 02, 2025	40.79	41.21	41.21	41.64	39.94	1.1M
October 01, 2025	39.43	40.66	40.66	40.92	37.69	1.68M
September 30, 2025	42.02	41.15	41.15	42.14	40.96	1.1M
September 29, 2025	42.13	41.94	41.94	42.54	41.22	971,596
September 26, 2025	41.86	42.3	42.3	43.13	41.75	1.08M
September 25, 2025	41.59	40.86	40.86	41.9	39.94	1.43M
September 24, 2025	43.5	41.9	41.9	43.81	41.66	1.05M
September 23, 2025	44.2	43.53	43.53	44.44	43.36	647,219
September 22, 2025	44.34	44.33	44.33	44.66	43.96	931,154
September 19, 2025	45.92	44.41	44.41	46.12	43.94	1.48M
September 18, 2025	45.98	46.17	46.17	46.31	45.07	1.05M
September 17, 2025	46.94	44.8	44.8	46.94	44.6	1.03M
September 16, 2025	47.58	47.05	47.05	47.58	46.31	817,736
September 15, 2025	48.92	47.06	47.06	49.04	47.03	632,935
September 12, 2025	47.9	48.56	48.56	48.75	47.62	682,320
September 11, 2025	47.19	48.48	48.48	48.7	46.89	675,100

Vital Farms, Inc. (VITL) NASDAQ