Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.86	43.13	41.75	42.30	42.30	3.52%	1,079,497
Sep 25, 2025	41.59	41.90	39.94	40.86	40.86	-2.48%	1,433,881
Sep 24, 2025	43.50	43.82	41.66	41.90	41.90	-3.74%	1,053,375
Sep 23, 2025	44.20	44.45	43.36	43.53	43.53	-1.80%	647,219
Sep 22, 2025	44.34	44.66	43.96	44.33	44.33	-0.18%	931,154
Sep 19, 2025	45.92	46.12	43.94	44.41	44.41	-3.81%	1,480,329
Sep 18, 2025	45.98	46.31	45.07	46.17	46.17	3.06%	1,049,428
Sep 17, 2025	46.94	46.94	44.60	44.80	44.80	-4.78%	1,026,362
Sep 16, 2025	47.58	47.58	46.31	47.05	47.05	-0.02%	817,736
Sep 15, 2025	48.92	49.04	47.03	47.06	47.06	-3.09%	632,935
Sep 12, 2025	48.14	48.75	47.62	48.56	48.56	0.17%	707,106
Sep 11, 2025	47.19	48.70	46.89	48.48	48.48	2.92%	675,090
Sep 10, 2025	47.40	48.21	46.57	47.11	47.11	-0.64%	945,343
Sep 9, 2025	47.12	47.75	46.35	47.41	47.41	0.34%	1,269,207
Sep 8, 2025	51.08	51.93	47.03	47.25	47.25	-7.57%	2,544,312
Sep 5, 2025	51.67	51.90	50.74	51.12	51.12	-0.93%	556,220
Sep 4, 2025	49.52	51.67	49.00	51.60	51.60	4.73%	1,459,785
Sep 3, 2025	51.75	52.26	48.94	49.27	49.27	-5.07%	1,156,914
Sep 2, 2025	50.99	52.79	50.37	51.90	51.90	1.59%	1,332,458
Aug 29, 2025	51.46	51.58	50.27	51.09	51.09	-0.56%	953,141
Aug 28, 2025	52.47	52.71	50.78	51.38	51.38	-1.97%	856,499
Aug 27, 2025	51.82	53.13	51.02	52.41	52.41	2.30%	1,179,762
Aug 26, 2025	51.53	51.93	50.75	51.23	51.23	-0.91%	1,128,306
Aug 25, 2025	50.71	52.63	50.32	51.70	51.70	1.49%	1,038,407
Aug 22, 2025	49.94	51.55	49.22	50.94	50.94	1.49%	880,778
Aug 21, 2025	49.97	50.69	49.07	50.19	50.19	0.80%	1,192,056
Aug 20, 2025	48.52	49.92	47.61	49.79	49.79	2.49%	1,652,217
Aug 19, 2025	49.65	50.50	48.54	48.58	48.58	-1.66%	1,498,576
Aug 18, 2025	47.75	49.48	47.55	49.40	49.40	3.46%	824,290
Aug 15, 2025	47.79	47.92	47.02	47.75	47.75	-	846,038
Aug 14, 2025	47.46	48.26	46.22	47.75	47.75	0.02%	933,433
Aug 13, 2025	46.03	47.85	45.27	47.74	47.74	3.31%	1,097,433
Aug 12, 2025	46.31	46.35	44.72	46.21	46.21	0.13%	1,191,235
Aug 11, 2025	45.45	46.40	44.09	46.15	46.15	1.47%	1,643,414
Aug 8, 2025	44.73	46.21	43.82	45.48	45.48	3.69%	2,163,266
Aug 7, 2025	38.52	44.37	38.41	43.86	43.86	17.59%	3,060,050
Aug 6, 2025	36.30	37.92	35.40	37.30	37.30	2.53%	1,251,948
Aug 5, 2025	36.27	36.71	35.94	36.38	36.38	0.19%	763,603
Aug 4, 2025	36.03	36.65	35.71	36.31	36.31	2.95%	493,476
Aug 1, 2025	37.00	37.00	35.25	35.27	35.27	-5.19%	640,925
Jul 31, 2025	37.42	37.74	36.66	37.20	37.20	-0.96%	824,611
Jul 30, 2025	37.45	37.73	36.61	37.56	37.56	1.40%	1,316,095
Jul 29, 2025	36.22	37.10	35.59	37.04	37.04	2.07%	736,394
Jul 28, 2025	36.38	36.83	35.82	36.29	36.29	-0.25%	954,496
Jul 25, 2025	36.56	36.93	35.34	36.38	36.38	-0.11%	637,376
Jul 24, 2025	39.48	39.48	35.80	36.42	36.42	-7.82%	1,112,954
Jul 23, 2025	38.32	41.42	38.32	39.51	39.51	5.22%	1,735,421
Jul 22, 2025	36.92	38.18	36.80	37.55	37.55	1.73%	653,991
Jul 21, 2025	37.71	38.09	36.86	36.91	36.91	-1.31%	653,993
Jul 18, 2025	37.67	37.93	37.03	37.40	37.40	0.13%	350,188