Vital Farms, Inc. (VITL)
NASDAQ: VITL · Real-Time Price · USD
11.19
+0.51 (4.78%)
At close: Jun 26, 2026, 4:00 PM EDT
11.14
-0.05 (-0.41%)
After-hours: Jun 26, 2026, 7:33 PM EDT
Vital Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.61 | 11.29 | 10.59 | 11.19 | 11.19 | 4.78% | 4,634,350 |
| Jun 25, 2026 | 11.00 | 11.08 | 10.43 | 10.68 | 10.68 | -3.87% | 2,580,549 |
| Jun 24, 2026 | 10.75 | 11.16 | 10.64 | 11.11 | 11.11 | 4.03% | 1,989,764 |
| Jun 23, 2026 | 10.29 | 10.93 | 10.28 | 10.68 | 10.68 | 5.95% | 2,276,616 |
| Jun 22, 2026 | 10.35 | 10.51 | 9.92 | 10.08 | 10.08 | -3.17% | 3,836,622 |
| Jun 18, 2026 | 10.84 | 11.16 | 10.32 | 10.41 | 10.41 | -4.06% | 8,832,235 |
| Jun 17, 2026 | 10.67 | 11.49 | 10.39 | 10.85 | 10.85 | 1.40% | 2,606,270 |
| Jun 16, 2026 | 10.67 | 10.75 | 10.30 | 10.70 | 10.70 | 0.85% | 1,891,223 |
| Jun 15, 2026 | 10.80 | 10.80 | 10.45 | 10.61 | 10.61 | 0.09% | 1,807,043 |
| Jun 12, 2026 | 11.00 | 11.06 | 10.54 | 10.60 | 10.60 | -3.64% | 1,845,367 |
| Jun 11, 2026 | 10.54 | 11.04 | 10.30 | 11.00 | 11.00 | 4.36% | 1,959,928 |
| Jun 10, 2026 | 10.52 | 10.89 | 10.30 | 10.54 | 10.54 | 0.57% | 1,998,296 |
| Jun 9, 2026 | 10.12 | 10.80 | 10.06 | 10.48 | 10.48 | 4.17% | 2,324,838 |
| Jun 8, 2026 | 10.04 | 10.27 | 9.85 | 10.06 | 10.06 | 0.20% | 1,970,371 |
| Jun 5, 2026 | 9.89 | 10.15 | 9.69 | 10.04 | 10.04 | 2.14% | 2,066,821 |
| Jun 4, 2026 | 9.93 | 10.05 | 9.61 | 9.83 | 9.83 | -0.41% | 1,647,940 |
| Jun 3, 2026 | 9.91 | 9.91 | 9.62 | 9.87 | 9.87 | 0.71% | 1,996,856 |
| Jun 2, 2026 | 10.07 | 10.07 | 9.61 | 9.80 | 9.80 | -2.68% | 2,612,922 |
| Jun 1, 2026 | 9.86 | 10.24 | 9.60 | 10.07 | 10.07 | 0.60% | 3,095,597 |
| May 29, 2026 | 10.35 | 10.36 | 9.85 | 10.01 | 10.01 | -4.21% | 2,442,473 |
| May 28, 2026 | 10.10 | 10.48 | 9.67 | 10.45 | 10.45 | 2.55% | 2,087,569 |
| May 27, 2026 | 9.86 | 10.60 | 9.77 | 10.19 | 10.19 | 3.24% | 2,024,324 |
| May 26, 2026 | 10.08 | 10.17 | 9.54 | 9.87 | 9.87 | -2.57% | 3,630,001 |
| May 22, 2026 | 9.37 | 10.15 | 9.35 | 10.13 | 10.13 | 9.63% | 2,997,000 |
| May 21, 2026 | 9.52 | 9.93 | 9.22 | 9.24 | 9.24 | -2.01% | 3,112,780 |
| May 20, 2026 | 9.15 | 9.86 | 9.03 | 9.43 | 9.43 | 2.84% | 3,500,409 |
| May 19, 2026 | 8.48 | 9.20 | 8.37 | 9.17 | 9.17 | 10.75% | 4,306,039 |
| May 18, 2026 | 8.53 | 8.64 | 8.12 | 8.28 | 8.28 | -2.36% | 4,203,980 |
| May 15, 2026 | 8.51 | 8.69 | 8.22 | 8.48 | 8.48 | -0.35% | 4,427,230 |
| May 14, 2026 | 8.33 | 8.62 | 8.16 | 8.51 | 8.51 | 2.16% | 3,177,434 |
| May 13, 2026 | 8.43 | 8.53 | 7.95 | 8.33 | 8.33 | -3.70% | 4,268,842 |
| May 12, 2026 | 8.75 | 8.87 | 8.32 | 8.65 | 8.65 | -1.03% | 3,791,287 |
| May 11, 2026 | 9.00 | 9.06 | 8.30 | 8.74 | 8.74 | -2.24% | 5,284,728 |
| May 8, 2026 | 9.24 | 9.65 | 8.80 | 8.94 | 8.94 | -6.09% | 6,525,701 |
| May 7, 2026 | 9.10 | 9.66 | 8.40 | 9.52 | 9.52 | -20.67% | 19,560,673 |
| May 6, 2026 | 12.94 | 13.43 | 11.89 | 12.00 | 12.00 | -6.25% | 5,202,080 |
| May 5, 2026 | 13.00 | 13.04 | 12.06 | 12.80 | 12.80 | -1.54% | 3,678,816 |
| May 4, 2026 | 13.52 | 13.90 | 12.75 | 13.00 | 13.00 | -8.32% | 3,185,666 |
| May 1, 2026 | 13.60 | 14.32 | 13.34 | 14.18 | 14.18 | 3.88% | 3,218,188 |
| Apr 30, 2026 | 12.25 | 13.79 | 12.25 | 13.65 | 13.65 | 12.81% | 4,168,088 |
| Apr 29, 2026 | 12.94 | 13.04 | 11.80 | 12.10 | 12.10 | -6.64% | 4,582,407 |
| Apr 28, 2026 | 13.24 | 13.36 | 12.76 | 12.96 | 12.96 | -1.59% | 2,445,214 |
| 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 |