Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	46.03	47.85	45.27	47.74	47.74	3.31%	1,095,477
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
Jul 17, 2025	36.80	37.45	36.57	37.35	37.35	1.49%	478,006
Jul 16, 2025	38.02	38.06	36.73	36.80	36.80	-2.62%	540,214
Jul 15, 2025	38.34	38.69	37.32	37.79	37.79	-1.10%	819,089
Jul 14, 2025	38.32	39.17	38.09	38.21	38.21	0.10%	426,083
Jul 11, 2025	38.97	39.48	37.92	38.17	38.17	-1.90%	457,399
Jul 10, 2025	39.03	40.11	38.82	38.91	38.91	-0.64%	473,304
Jul 9, 2025	39.15	39.68	38.05	39.16	39.16	0.28%	725,188
Jul 8, 2025	38.54	39.09	37.56	39.05	39.05	1.96%	977,179
Jul 7, 2025	38.68	39.04	37.85	38.30	38.30	-1.57%	658,176
Jul 3, 2025	39.70	39.95	38.84	38.91	38.91	-1.59%	385,797
Jul 2, 2025	39.53	39.64	38.41	39.54	39.54	0.30%	748,670
Jul 1, 2025	38.46	39.66	37.97	39.42	39.42	2.34%	779,445
Jun 30, 2025	38.81	39.06	37.63	38.52	38.52	-0.80%	853,303
Jun 27, 2025	37.36	39.13	37.29	38.83	38.83	3.93%	1,508,869
Jun 26, 2025	37.94	38.70	37.02	37.36	37.36	-0.53%	792,194
Jun 25, 2025	37.00	37.65	36.39	37.56	37.56	1.62%	660,603
Jun 24, 2025	36.26	36.98	35.54	36.96	36.96	2.38%	764,435
Jun 23, 2025	36.04	36.71	35.30	36.10	36.10	-0.36%	584,042
Jun 20, 2025	36.06	36.89	35.86	36.23	36.23	1.34%	1,382,866
Jun 18, 2025	34.21	36.60	34.16	35.75	35.75	4.17%	1,426,310
Jun 17, 2025	31.94	35.43	31.89	34.32	34.32	6.55%	1,367,914
Jun 16, 2025	31.65	32.79	31.65	32.21	32.21	1.77%	673,730
Jun 13, 2025	31.52	32.12	30.96	31.65	31.65	-1.68%	637,516
Jun 12, 2025	31.93	32.45	31.59	32.19	32.19	0.19%	561,370
Jun 11, 2025	32.85	32.97	31.80	32.13	32.13	-1.59%	552,129
Jun 10, 2025	31.58	32.97	31.58	32.65	32.65	3.59%	601,058
Jun 9, 2025	30.90	31.87	30.60	31.52	31.52	2.07%	913,568
Jun 6, 2025	30.90	31.16	30.43	30.88	30.88	1.18%	822,513
Jun 5, 2025	30.60	30.78	29.99	30.52	30.52	-0.55%	610,725
Jun 4, 2025	31.20	31.41	30.53	30.69	30.69	-1.95%	688,820
Jun 3, 2025	31.63	31.69	31.00	31.30	31.30	-0.51%	1,097,355