Vital Farms, Inc. (VITL)
NASDAQ: VITL · Real-Time Price · USD
31.73
+0.27 (0.86%)
At close: Dec 5, 2025, 4:00 PM EST
32.00
+0.27 (0.85%)
After-hours: Dec 5, 2025, 7:41 PM EST
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 |
| 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% | 1,160,545 |
| 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 |
| Jul 17, 2025 | 36.80 | 37.45 | 36.57 | 37.35 | 37.35 | 1.49% | 478,006 |