Vital Farms, Inc. (VITL)
NASDAQ: VITL · Real-Time Price · USD
18.82
-1.07 (-5.38%)
Mar 9, 2026, 2:22 PM EDT - Market open
Vital Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.59 | 19.65 | 17.91 | 18.65 | - | -6.23% | 1,549,912 |
| Mar 6, 2026 | 19.78 | 20.05 | 19.61 | 19.89 | 19.89 | - | 1,652,873 |
| Mar 5, 2026 | 20.13 | 20.46 | 19.68 | 19.89 | 19.89 | -0.60% | 2,180,080 |
| Mar 4, 2026 | 20.42 | 20.81 | 19.95 | 20.01 | 20.01 | -1.43% | 1,929,250 |
| Mar 3, 2026 | 20.01 | 21.18 | 19.75 | 20.30 | 20.30 | 0.89% | 3,749,301 |
| Mar 2, 2026 | 20.56 | 20.81 | 20.03 | 20.12 | 20.12 | -4.60% | 2,260,868 |
| Feb 27, 2026 | 21.29 | 21.95 | 20.63 | 21.09 | 21.09 | -4.61% | 3,749,274 |
| Feb 26, 2026 | 20.63 | 22.16 | 19.80 | 22.11 | 22.11 | -10.81% | 12,809,510 |
| Feb 25, 2026 | 25.86 | 26.15 | 24.15 | 24.79 | 24.79 | -3.77% | 2,450,649 |
| Feb 24, 2026 | 25.57 | 26.51 | 25.44 | 25.76 | 25.76 | 0.74% | 1,842,639 |
| Feb 23, 2026 | 26.53 | 27.19 | 25.42 | 25.57 | 25.57 | -5.89% | 2,209,609 |
| Feb 20, 2026 | 27.50 | 27.83 | 26.53 | 27.17 | 27.17 | -1.38% | 1,273,231 |
| Feb 19, 2026 | 27.50 | 27.75 | 27.10 | 27.55 | 27.55 | 0.29% | 1,122,992 |
| Feb 18, 2026 | 28.13 | 28.97 | 27.37 | 27.47 | 27.47 | -2.73% | 1,777,321 |
| Feb 17, 2026 | 28.37 | 28.67 | 28.04 | 28.24 | 28.24 | -0.60% | 2,034,423 |
| Feb 13, 2026 | 27.91 | 28.71 | 27.16 | 28.41 | 28.41 | 2.53% | 1,069,773 |
| Feb 12, 2026 | 25.97 | 27.77 | 25.90 | 27.71 | 27.71 | 7.40% | 1,406,718 |
| Feb 11, 2026 | 26.15 | 26.40 | 25.51 | 25.80 | 25.80 | -1.34% | 1,653,536 |
| Feb 10, 2026 | 26.21 | 27.22 | 25.88 | 26.15 | 26.15 | 0.11% | 1,473,927 |
| Feb 9, 2026 | 26.72 | 26.98 | 25.76 | 26.12 | 26.12 | -2.72% | 1,023,487 |
| Feb 6, 2026 | 26.22 | 26.95 | 26.21 | 26.85 | 26.85 | 2.52% | 1,030,753 |
| Feb 5, 2026 | 26.90 | 27.37 | 26.05 | 26.19 | 26.19 | -2.35% | 1,221,187 |
| Feb 4, 2026 | 26.45 | 28.12 | 25.52 | 26.82 | 26.82 | 0.37% | 1,912,814 |
| Feb 3, 2026 | 27.39 | 27.64 | 26.32 | 26.72 | 26.72 | -2.62% | 1,515,250 |
| Feb 2, 2026 | 28.45 | 28.54 | 27.26 | 27.44 | 27.44 | -3.55% | 1,148,289 |
| Jan 30, 2026 | 28.00 | 28.61 | 27.75 | 28.45 | 28.45 | 1.14% | 1,424,913 |
| Jan 29, 2026 | 27.32 | 28.99 | 27.20 | 28.13 | 28.13 | 3.38% | 1,241,134 |
| Jan 28, 2026 | 27.86 | 27.86 | 26.81 | 27.21 | 27.21 | -2.12% | 1,367,558 |
| Jan 27, 2026 | 27.40 | 27.90 | 26.98 | 27.80 | 27.80 | 1.09% | 1,332,827 |
| Jan 26, 2026 | 28.37 | 28.82 | 27.06 | 27.50 | 27.50 | -3.10% | 1,671,741 |
| Jan 23, 2026 | 30.00 | 30.49 | 28.22 | 28.38 | 28.38 | -5.75% | 1,619,913 |
| Jan 22, 2026 | 27.40 | 30.40 | 27.32 | 30.11 | 30.11 | 10.29% | 2,673,978 |
| Jan 21, 2026 | 27.07 | 28.09 | 26.65 | 27.30 | 27.30 | -0.58% | 2,860,512 |
| Jan 20, 2026 | 28.58 | 28.75 | 26.65 | 27.46 | 27.46 | -6.12% | 4,063,656 |
| Jan 16, 2026 | 29.09 | 29.58 | 28.82 | 29.25 | 29.25 | -0.81% | 947,304 |
| Jan 15, 2026 | 29.56 | 30.04 | 29.13 | 29.49 | 29.49 | -0.20% | 803,792 |
| Jan 14, 2026 | 30.46 | 30.91 | 29.18 | 29.55 | 29.55 | -3.40% | 1,222,779 |
| Jan 13, 2026 | 30.91 | 31.43 | 30.55 | 30.59 | 30.59 | -0.71% | 1,117,761 |
| Jan 12, 2026 | 31.05 | 31.56 | 30.70 | 30.81 | 30.81 | -0.29% | 961,287 |
| Jan 9, 2026 | 30.08 | 30.97 | 29.62 | 30.90 | 30.90 | 2.79% | 870,754 |
| Jan 8, 2026 | 30.07 | 30.51 | 29.69 | 30.06 | 30.06 | 0.07% | 1,026,337 |
| Jan 7, 2026 | 30.47 | 30.91 | 29.53 | 30.04 | 30.04 | 0.03% | 1,256,885 |
| Jan 6, 2026 | 29.80 | 30.09 | 29.48 | 30.03 | 30.03 | 1.11% | 1,420,890 |
| Jan 5, 2026 | 29.82 | 30.37 | 29.27 | 29.70 | 29.70 | -0.40% | 1,704,555 |
| Jan 2, 2026 | 32.10 | 32.31 | 29.76 | 29.82 | 29.82 | -6.64% | 1,776,830 |
| Dec 31, 2025 | 33.00 | 33.42 | 31.85 | 31.94 | 31.94 | -3.18% | 1,384,269 |
| Dec 30, 2025 | 32.48 | 33.06 | 32.47 | 32.99 | 32.99 | 1.48% | 719,997 |
| Dec 29, 2025 | 31.84 | 32.58 | 31.80 | 32.51 | 32.51 | 2.46% | 863,566 |
| Dec 26, 2025 | 32.70 | 32.76 | 31.72 | 31.73 | 31.73 | -2.91% | 658,969 |
| Dec 24, 2025 | 32.46 | 32.89 | 32.23 | 32.68 | 32.68 | 0.28% | 505,129 |
| Dec 23, 2025 | 32.78 | 33.09 | 32.24 | 32.59 | 32.59 | -0.24% | 1,353,628 |
| Dec 22, 2025 | 33.49 | 33.57 | 32.21 | 32.67 | 32.67 | -2.13% | 1,288,220 |
| Dec 19, 2025 | 32.25 | 33.59 | 32.01 | 33.38 | 33.38 | 3.50% | 1,374,829 |
| Dec 18, 2025 | 32.79 | 34.40 | 32.20 | 32.25 | 32.25 | -1.65% | 1,834,853 |
| Dec 17, 2025 | 32.71 | 33.72 | 32.44 | 32.79 | 32.79 | 1.83% | 1,965,952 |
| Dec 16, 2025 | 30.60 | 32.27 | 30.21 | 32.20 | 32.20 | -6.75% | 3,569,147 |
| Dec 15, 2025 | 34.30 | 36.10 | 34.04 | 34.53 | 34.53 | 0.67% | 3,407,675 |
| Dec 12, 2025 | 33.93 | 34.70 | 33.55 | 34.30 | 34.30 | 0.91% | 1,505,858 |
| Dec 11, 2025 | 33.73 | 34.69 | 33.05 | 33.99 | 33.99 | 0.15% | 2,189,469 |
| Dec 10, 2025 | 33.29 | 34.54 | 32.83 | 33.94 | 33.94 | 1.83% | 8,056,048 |
| Dec 9, 2025 | 32.86 | 34.24 | 32.49 | 33.33 | 33.33 | 5.04% | 4,506,736 |
| Dec 8, 2025 | 31.45 | 32.05 | 30.57 | 31.73 | 31.73 | - | 1,629,969 |
| Dec 5, 2025 | 32.21 | 33.08 | 31.48 | 31.73 | 31.73 | 0.86% | 5,184,586 |
| Dec 4, 2025 | 30.70 | 32.23 | 30.64 | 31.46 | 31.46 | 3.08% | 1,510,732 |
| Dec 3, 2025 | 31.16 | 31.54 | 30.00 | 30.52 | 30.52 | -2.05% | 5,420,740 |
| Dec 2, 2025 | 32.70 | 32.96 | 30.95 | 31.16 | 31.16 | -5.35% | 1,250,679 |
| Dec 1, 2025 | 32.70 | 34.03 | 32.40 | 32.92 | 32.92 | 0.67% | 2,071,096 |
| 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 |