Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.21	33.08	31.48	31.73	31.73	0.86%	1,731,770
Dec 4, 2025	30.70	32.23	30.64	31.46	31.46	3.08%	1,510,097
Dec 3, 2025	31.16	31.54	30.00	30.52	30.52	-2.05%	5,058,689
Dec 2, 2025	32.70	32.96	30.95	31.16	31.16	-5.35%	1,250,047
Dec 1, 2025	32.70	34.03	32.40	32.92	32.92	0.67%	2,070,928
Nov 28, 2025	31.83	32.82	31.79	32.70	32.70	1.81%	545,251
Nov 26, 2025	31.35	32.34	31.06	32.12	32.12	2.46%	1,237,397
Nov 25, 2025	30.69	32.25	30.61	31.35	31.35	2.22%	1,426,502
Nov 24, 2025	31.90	32.25	30.50	30.67	30.67	-4.34%	1,487,782
Nov 21, 2025	31.82	32.50	31.41	32.06	32.06	0.31%	1,292,784
Nov 20, 2025	32.43	33.09	31.55	31.96	31.96	-1.45%	1,327,814
Nov 19, 2025	32.31	33.20	31.43	32.43	32.43	2.34%	1,429,497
Nov 18, 2025	30.79	32.12	30.76	31.69	31.69	3.09%	1,597,315
Nov 17, 2025	32.01	32.29	30.32	30.74	30.74	-4.47%	1,163,509
Nov 14, 2025	32.51	33.40	31.90	32.18	32.18	-1.41%	747,246
Nov 13, 2025	33.09	34.20	32.55	32.64	32.64	0.37%	868,371
Nov 12, 2025	33.10	33.63	32.35	32.52	32.52	-1.06%	933,743
Nov 11, 2025	33.00	33.35	32.29	32.87	32.87	-0.30%	1,284,432
Nov 10, 2025	34.95	35.20	32.44	32.97	32.97	-4.93%	1,343,644
Nov 7, 2025	35.48	35.70	34.41	34.68	34.68	-2.25%	1,092,150
Nov 6, 2025	35.19	36.36	34.63	35.48	35.48	-0.53%	1,612,801
Nov 5, 2025	37.76	38.64	35.39	35.67	35.67	-4.55%	2,454,115
Nov 4, 2025	37.93	38.08	34.78	37.37	37.37	16.13%	3,673,204
Nov 3, 2025	33.28	33.28	31.23	32.18	32.18	-2.04%	2,666,421
Oct 31, 2025	33.46	33.95	32.30	32.85	32.85	-1.32%	1,098,600
Oct 30, 2025	34.50	34.95	33.26	33.29	33.29	-4.59%	1,590,509
Oct 29, 2025	34.73	35.40	33.97	34.89	34.89	0.03%	1,523,231
Oct 28, 2025	36.66	36.94	34.36	34.88	34.88	-4.80%	1,766,019
Oct 27, 2025	38.00	38.00	36.57	36.64	36.64	-4.53%	1,508,074
Oct 24, 2025	38.16	38.86	37.93	38.38	38.38	0.71%	833,769
Oct 23, 2025	38.01	38.67	36.33	38.11	38.11	-0.44%	1,405,727
Oct 22, 2025	38.32	38.75	37.40	38.28	38.28	0.39%	1,222,280
Oct 21, 2025	39.87	40.00	38.06	38.13	38.13	-4.44%	1,065,821
Oct 20, 2025	41.01	42.08	39.85	39.90	39.90	-2.33%	820,401
Oct 17, 2025	40.24	41.87	40.10	40.85	40.85	1.19%	1,009,267
Oct 16, 2025	39.63	40.54	39.20	40.37	40.37	2.72%	997,365
Oct 15, 2025	41.82	42.12	39.12	39.30	39.30	-6.38%	1,112,765
Oct 14, 2025	41.56	42.42	41.03	41.98	41.98	1.01%	844,878
Oct 13, 2025	43.41	43.80	41.51	41.56	41.56	-4.24%	672,199
Oct 10, 2025	43.67	44.60	43.07	43.40	43.40	-0.64%	630,469
Oct 9, 2025	44.75	44.76	43.67	43.68	43.68	-2.08%	928,028
Oct 8, 2025	44.01	45.16	43.38	44.61	44.61	1.78%	1,003,564
Oct 7, 2025	42.11	43.88	42.08	43.83	43.83	4.63%	930,459
Oct 6, 2025	42.22	42.94	41.42	41.89	41.89	-0.31%	870,186
Oct 3, 2025	41.30	42.79	40.88	42.02	42.02	1.97%	1,337,483
Oct 2, 2025	40.79	41.64	39.94	41.21	41.21	1.35%	1,104,130
Oct 1, 2025	39.43	40.92	37.69	40.66	40.66	-1.19%	1,684,938
Sep 30, 2025	42.02	42.14	40.96	41.15	41.15	-1.87%	1,099,244
Sep 29, 2025	42.13	42.54	41.22	41.94	41.94	-0.86%	971,596
Sep 26, 2025	41.86	43.13	41.75	42.30	42.30	3.52%	1,080,711