Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.31	34.69	33.44	34.56	34.56	2.19%	969,246
May 9, 2025	32.95	34.29	32.47	33.82	33.82	3.84%	974,242
May 8, 2025	34.96	35.38	31.67	32.57	32.57	-9.33%	1,889,967
May 7, 2025	36.04	36.36	35.43	35.92	35.92	-0.31%	577,427
May 6, 2025	35.61	36.10	35.00	36.03	36.03	1.38%	746,442
May 5, 2025	35.75	35.82	35.10	35.54	35.54	-0.64%	723,350
May 2, 2025	35.27	36.62	35.27	35.77	35.77	2.00%	718,163
May 1, 2025	34.35	35.36	33.78	35.07	35.07	2.42%	605,983
Apr 30, 2025	33.37	34.65	32.82	34.24	34.24	1.21%	652,052
Apr 29, 2025	33.59	33.89	32.42	33.83	33.83	0.56%	492,265
Apr 28, 2025	33.36	33.91	32.49	33.64	33.64	0.78%	629,775
Apr 25, 2025	33.49	33.49	32.67	33.38	33.38	-0.68%	455,561
Apr 24, 2025	33.47	33.87	33.00	33.61	33.61	-0.36%	548,841
Apr 23, 2025	34.00	34.15	33.23	33.73	33.73	0.72%	767,999
Apr 22, 2025	33.08	34.00	33.02	33.49	33.49	1.30%	609,332
Apr 21, 2025	32.71	33.26	32.10	33.06	33.06	0.21%	998,429
Apr 17, 2025	32.84	33.15	32.37	32.99	32.99	-0.12%	681,851
Apr 16, 2025	33.68	33.68	32.38	33.03	33.03	-2.13%	626,653
Apr 15, 2025	33.71	34.31	33.45	33.75	33.75	0.39%	642,931
Apr 14, 2025	34.45	34.51	33.30	33.62	33.62	-1.15%	844,305
Apr 11, 2025	33.25	34.44	32.73	34.01	34.01	2.78%	752,812
Apr 10, 2025	33.33	33.71	32.23	33.09	33.09	-2.07%	967,216
Apr 9, 2025	31.31	34.73	31.31	33.79	33.79	4.61%	1,718,625
Apr 8, 2025	33.72	33.99	31.59	32.30	32.30	-1.19%	1,293,758
Apr 7, 2025	30.35	33.44	29.52	32.69	32.69	1.43%	1,105,470
Apr 4, 2025	31.36	32.61	31.06	32.23	32.23	-0.46%	1,166,415
Apr 3, 2025	30.91	32.78	30.35	32.38	32.38	2.27%	1,182,838
Apr 2, 2025	30.35	31.88	30.35	31.66	31.66	2.29%	730,815
Apr 1, 2025	30.47	30.99	29.99	30.95	30.95	1.58%	944,931
Mar 31, 2025	29.15	30.65	29.13	30.47	30.47	2.52%	1,013,495
Mar 28, 2025	30.27	30.49	28.93	29.72	29.72	-1.82%	879,714
Mar 27, 2025	30.84	31.39	30.05	30.27	30.27	-2.35%	641,843
Mar 26, 2025	32.25	32.52	30.85	31.00	31.00	-4.50%	601,686
Mar 25, 2025	31.35	32.77	31.11	32.46	32.46	3.51%	757,329
Mar 24, 2025	31.39	31.87	30.53	31.36	31.36	5.27%	1,051,248
Mar 21, 2025	29.26	29.86	28.87	29.79	29.79	0.91%	698,889
Mar 20, 2025	29.53	30.05	29.02	29.52	29.52	-0.14%	1,046,141
Mar 19, 2025	29.73	29.94	29.06	29.56	29.56	-0.10%	1,078,975
Mar 18, 2025	31.29	31.43	29.00	29.59	29.59	-6.33%	1,036,516
Mar 17, 2025	30.80	31.93	30.75	31.59	31.59	2.10%	994,842
Mar 14, 2025	29.74	31.70	29.64	30.94	30.94	5.53%	1,209,899
Mar 13, 2025	32.05	32.53	29.02	29.32	29.32	-8.20%	1,454,577
Mar 12, 2025	31.93	32.55	30.90	31.94	31.94	1.08%	1,022,453
Mar 11, 2025	32.01	32.57	31.14	31.60	31.60	-1.37%	906,580
Mar 10, 2025	32.32	32.89	31.71	32.04	32.04	-3.26%	1,171,381
Mar 7, 2025	30.15	33.31	30.13	33.12	33.12	8.98%	1,414,258
Mar 6, 2025	30.23	30.82	29.63	30.39	30.39	-1.27%	1,042,284
Mar 5, 2025	31.17	31.51	30.39	30.78	30.78	-1.19%	936,112
Mar 4, 2025	31.01	31.96	30.51	31.15	31.15	-1.27%	1,249,632
Mar 3, 2025	33.48	33.60	31.33	31.55	31.55	-4.71%	2,042,688