Vital Farms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.24	13.36	12.76	12.96	12.96	-1.59%	2,444,305
Apr 27, 2026	12.62	13.20	12.32	13.17	13.17	4.19%	2,786,550
Apr 24, 2026	12.71	12.79	12.19	12.64	12.64	-0.71%	1,854,151
Apr 23, 2026	12.58	12.93	12.33	12.73	12.73	1.84%	2,136,564
Apr 22, 2026	13.07	13.47	12.49	12.50	12.50	-4.80%	2,349,206
Apr 21, 2026	12.84	13.43	12.41	13.13	13.13	2.58%	2,461,252
Apr 20, 2026	12.29	13.07	12.12	12.80	12.80	4.15%	2,781,397
Apr 17, 2026	12.57	12.88	12.21	12.29	12.29	-1.44%	2,341,193
Apr 16, 2026	12.47	13.05	12.42	12.47	12.47	1.71%	2,332,488
Apr 15, 2026	12.83	13.25	12.23	12.26	12.26	-3.84%	2,708,325
Apr 14, 2026	12.74	13.18	12.66	12.75	12.75	-	1,744,797
Apr 13, 2026	12.96	13.07	12.54	12.75	12.75	-2.22%	1,640,146
Apr 10, 2026	12.97	13.29	12.79	13.04	13.04	0.38%	2,271,235
Apr 9, 2026	12.61	13.26	12.51	12.99	12.99	1.72%	2,280,716
Apr 8, 2026	13.74	13.90	12.52	12.77	12.77	-5.76%	3,334,804
Apr 7, 2026	13.05	13.77	12.96	13.55	13.55	3.36%	3,127,398
Apr 6, 2026	12.71	13.17	12.67	13.11	13.11	4.13%	2,164,056
Apr 2, 2026	13.12	13.33	12.35	12.59	12.59	-6.04%	3,447,487
Apr 1, 2026	14.27	14.57	13.28	13.40	13.40	-5.10%	2,983,632
Mar 31, 2026	13.30	14.14	13.25	14.12	14.12	6.97%	2,980,555
Mar 30, 2026	13.21	13.40	12.64	13.20	13.20	0.46%	2,574,996
Mar 27, 2026	13.01	13.25	12.80	13.14	13.14	1.00%	2,364,602
Mar 26, 2026	13.54	13.59	12.99	13.01	13.01	-3.91%	2,197,518
Mar 25, 2026	13.85	13.85	13.08	13.54	13.54	-1.88%	3,053,100
Mar 24, 2026	13.69	13.96	13.56	13.80	13.80	0.80%	2,890,399
Mar 23, 2026	14.51	14.67	13.54	13.69	13.69	-5.65%	3,172,050
Mar 20, 2026	15.32	15.78	14.47	14.51	14.51	-5.35%	4,209,419
Mar 19, 2026	15.26	15.82	15.20	15.33	15.33	1.12%	3,470,673
Mar 18, 2026	15.62	15.78	15.00	15.16	15.16	-3.44%	3,819,813
Mar 17, 2026	16.42	16.86	15.62	15.70	15.70	-3.15%	2,618,765
Mar 16, 2026	17.00	17.39	16.06	16.21	16.21	-5.81%	3,439,891
Mar 13, 2026	17.67	17.80	17.00	17.21	17.21	-1.49%	2,017,060
Mar 12, 2026	17.92	18.46	17.35	17.47	17.47	-0.85%	2,656,537
Mar 11, 2026	18.22	18.32	17.52	17.62	17.62	-2.44%	2,174,466
Mar 10, 2026	19.13	19.26	18.01	18.06	18.06	-5.45%	1,533,534
Mar 9, 2026	19.59	19.65	17.91	19.10	19.10	-3.97%	2,235,771
Mar 6, 2026	19.78	20.05	19.61	19.89	19.89	-	1,654,050
Mar 5, 2026	20.13	20.46	19.68	19.89	19.89	-0.60%	2,181,854
Mar 4, 2026	20.42	20.81	19.95	20.01	20.01	-1.43%	1,950,151
Mar 3, 2026	20.01	21.18	19.75	20.30	20.30	0.89%	3,749,901
Mar 2, 2026	20.56	20.81	20.03	20.12	20.12	-4.60%	2,341,982
Feb 27, 2026	21.29	21.95	20.63	21.09	21.09	-4.61%	3,751,225
Feb 26, 2026	20.63	22.16	19.80	22.11	22.11	-10.81%	12,842,414
Feb 25, 2026	25.86	26.15	24.15	24.79	24.79	-3.77%	2,459,672
Feb 24, 2026	25.57	26.51	25.44	25.76	25.76	0.74%	1,842,983
Feb 23, 2026	26.53	27.19	25.42	25.57	25.57	-5.89%	2,210,759
Feb 20, 2026	27.50	27.83	26.53	27.17	27.17	-1.38%	1,273,293
Feb 19, 2026	27.50	27.75	27.10	27.55	27.55	0.29%	1,123,442
Feb 18, 2026	28.13	28.97	27.37	27.47	27.47	-2.73%	1,777,501
Feb 17, 2026	28.37	28.67	28.04	28.24	28.24	-0.60%	2,035,203
Feb 13, 2026	27.91	28.71	27.16	28.41	28.41	2.53%	1,074,974
Feb 12, 2026	25.97	27.77	25.90	27.71	27.71	7.40%	1,411,471
Feb 11, 2026	26.15	26.40	25.51	25.80	25.80	-1.34%	1,654,484
Feb 10, 2026	26.21	27.22	25.88	26.15	26.15	0.11%	1,513,832
Feb 9, 2026	26.72	26.98	25.76	26.12	26.12	-2.72%	1,155,091
Feb 6, 2026	26.22	26.95	26.21	26.85	26.85	2.52%	1,031,189
Feb 5, 2026	26.90	27.37	26.05	26.19	26.19	-2.35%	1,223,222
Feb 4, 2026	26.45	28.12	25.52	26.82	26.82	0.37%	1,914,327
Feb 3, 2026	27.39	27.64	26.32	26.72	26.72	-2.62%	1,886,937
Feb 2, 2026	28.45	28.54	27.26	27.44	27.44	-3.55%	1,149,025
Jan 30, 2026	28.00	28.61	27.75	28.45	28.45	1.14%	1,426,753
Jan 29, 2026	27.32	28.99	27.20	28.13	28.13	3.38%	1,241,995
Jan 28, 2026	27.86	27.86	26.81	27.21	27.21	-2.12%	1,370,085
Jan 27, 2026	27.40	27.90	26.98	27.80	27.80	1.09%	1,335,043
Jan 26, 2026	28.37	28.82	27.06	27.50	27.50	-3.10%	1,673,909
Jan 23, 2026	30.00	30.49	28.22	28.38	28.38	-5.75%	1,622,049
Jan 22, 2026	27.40	30.40	27.32	30.11	30.11	10.29%	2,678,184
Jan 21, 2026	27.07	28.09	26.65	27.30	27.30	-0.58%	2,861,297
Jan 20, 2026	28.58	28.75	26.65	27.46	27.46	-6.12%	4,069,260
Jan 16, 2026	29.09	29.58	28.82	29.25	29.25	-0.81%	958,612
Jan 15, 2026	29.56	30.04	29.13	29.49	29.49	-0.20%	804,440
Jan 14, 2026	30.46	30.91	29.18	29.55	29.55	-3.40%	1,226,705
Jan 13, 2026	30.91	31.43	30.55	30.59	30.59	-0.71%	1,122,649
Jan 12, 2026	31.05	31.56	30.70	30.81	30.81	-0.29%	971,532
Jan 9, 2026	30.08	30.97	29.62	30.90	30.90	2.79%	887,400
Jan 8, 2026	30.07	30.51	29.69	30.06	30.06	0.07%	1,028,006
Jan 7, 2026	30.47	30.91	29.53	30.04	30.04	0.03%	1,264,192
Jan 6, 2026	29.80	30.09	29.48	30.03	30.03	1.11%	1,422,277
Jan 5, 2026	29.82	30.37	29.27	29.70	29.70	-0.40%	1,705,853
Jan 2, 2026	32.10	32.31	29.76	29.82	29.82	-6.64%	1,782,777
Dec 31, 2025	33.00	33.42	31.85	31.94	31.94	-3.18%	1,442,533
Dec 30, 2025	32.48	33.06	32.47	32.99	32.99	1.48%	720,522
Dec 29, 2025	31.84	32.58	31.80	32.51	32.51	2.46%	864,748
Dec 26, 2025	32.70	32.76	31.72	31.73	31.73	-2.91%	660,387
Dec 24, 2025	32.46	32.89	32.23	32.68	32.68	0.28%	568,562
Dec 23, 2025	32.78	33.09	32.24	32.59	32.59	-0.24%	1,411,302
Dec 22, 2025	33.49	33.57	32.21	32.67	32.67	-2.13%	1,289,343
Dec 19, 2025	32.25	33.59	32.01	33.38	33.38	3.50%	1,376,745
Dec 18, 2025	32.79	34.40	32.20	32.25	32.25	-1.65%	1,894,163
Dec 17, 2025	32.71	33.72	32.44	32.79	32.79	1.83%	1,973,941
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