Vital Farms, Inc. VITL
NASDAQ · United States · Process Industries
$9.03-0.25 (-2.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.03 | -2.69% | $9.28 | $9.31 | $8.93 | 424.50K |
| 2026-09-30 | $9.28 | -1.17% | $9.24 | $9.42 | $9.05 | 2.02M |
| 2026-09-29 | $9.39 | -2.90% | $9.61 | $9.67 | $8.89 | 2.56M |
| 2026-09-28 | $9.67 | -2.81% | $9.84 | $9.93 | $9.60 | 1.26M |
| 2026-09-25 | $9.95 | -1.39% | $10.05 | $10.22 | $9.82 | 1.31M |
| 2026-09-24 | $10.09 | -2.13% | $10.39 | $10.44 | $9.92 | 1.73M |
| 2026-09-23 | $10.31 | -8.36% | $11.17 | $11.17 | $10.10 | 1.93M |
| 2026-09-22 | $11.25 | -8.01% | $12.41 | $12.46 | $11.22 | 3.06M |
| 2026-09-21 | $12.23 | +2.00% | $12.05 | $12.60 | $11.94 | 2.66M |
| 2026-09-18 | $11.99 | +2.48% | $11.38 | $12.01 | $11.20 | 4.48M |
| 2026-09-17 | $11.70 | +16.65% | $10.70 | $11.73 | $10.54 | 3.26M |
| 2026-09-16 | $10.03 | +0.20% | $9.95 | $10.07 | $9.84 | 1.30M |
| 2026-09-15 | $10.01 | -0.20% | $9.99 | $10.03 | $9.76 | 992.80K |
| 2026-09-14 | $10.03 | +2.98% | $9.89 | $10.14 | $9.85 | 1.31M |
| 2026-09-11 | $9.74 | -0.51% | $9.79 | $9.88 | $9.47 | 1.43M |
| 2026-09-10 | $9.79 | -1.01% | $9.94 | $9.98 | $9.73 | 1.04M |
| 2026-09-09 | $9.89 | -1.88% | $9.98 | $10.01 | $9.77 | 919.90K |
| 2026-09-08 | $10.08 | +1.61% | $9.89 | $10.38 | $9.83 | 1.33M |
| 2026-09-04 | $9.92 | -1.78% | $10.10 | $10.10 | $9.82 | 1.28M |
| 2026-09-03 | $10.10 | -0.20% | $10.20 | $10.31 | $10.00 | 1.02M |
| 2026-09-02 | $10.12 | -0.88% | $10.17 | $10.52 | $10.07 | 1.19M |
| 2026-09-01 | $10.21 | -4.40% | $10.67 | $10.71 | $10.15 | 1.10M |
| 2026-08-31 | $10.68 | -1.02% | $10.77 | $10.94 | $10.59 | 1.18M |
| 2026-08-28 | $10.79 | +3.35% | $10.47 | $10.97 | $10.45 | 1.17M |
| 2026-08-27 | $10.44 | -4.57% | $10.90 | $10.98 | $10.22 | 1.40M |
| 2026-08-26 | $10.94 | -1.53% | $11.03 | $11.26 | $10.88 | 1.65M |
| 2026-08-25 | $11.11 | +0.27% | $11.12 | $11.19 | $10.91 | 1.37M |
| 2026-08-24 | $11.08 | +4.82% | $10.64 | $12.04 | $10.64 | 2.28M |
| 2026-08-21 | $10.57 | -0.47% | $10.53 | $10.73 | $10.41 | 920.80K |
| 2026-08-20 | $10.62 | -2.30% | $10.78 | $11.05 | $10.58 | 1.02M |
| 2026-08-19 | $10.87 | -1.27% | $10.86 | $11.12 | $10.61 | 879.60K |
| 2026-08-18 | $11.01 | -1.34% | $11.29 | $11.36 | $10.93 | 1.26M |
| 2026-08-17 | $11.16 | +2.39% | $10.69 | $11.40 | $10.55 | 1.25M |
| 2026-08-14 | $10.90 | -5.95% | $11.59 | $11.61 | $10.82 | 1.40M |
| 2026-08-13 | $11.59 | +0.61% | $11.56 | $11.85 | $11.54 | 1.07M |
| 2026-08-12 | $11.52 | -0.35% | $11.30 | $11.56 | $11.23 | 1.19M |
| 2026-08-11 | $11.56 | +2.66% | $11.14 | $11.77 | $11.05 | 1.29M |
| 2026-08-10 | $11.26 | -8.01% | $12.01 | $12.22 | $11.22 | 1.74M |
| 2026-08-07 | $12.24 | -2.16% | $12.87 | $12.88 | $11.97 | 2.74M |
| 2026-08-06 | $12.51 | +2.21% | $11.84 | $12.83 | $10.86 | 3.15M |
| 2026-08-05 | $12.24 | +0.74% | $12.09 | $12.46 | $11.73 | 2.19M |
| 2026-08-04 | $12.15 | -5.00% | $12.76 | $12.76 | $11.94 | 1.63M |
| 2026-08-03 | $12.79 | +0.47% | $12.98 | $13.59 | $12.59 | 1.18M |
| 2026-07-31 | $12.73 | +1.76% | $12.46 | $12.86 | $12.21 | 1.39M |
| 2026-07-30 | $12.51 | -8.55% | $13.28 | $13.51 | $12.49 | 1.14M |
| 2026-07-29 | $13.68 | -1.01% | $13.67 | $14.02 | $13.55 | 1.15M |
| 2026-07-28 | $13.82 | +3.99% | $13.65 | $14.06 | $13.52 | 1.22M |
| 2026-07-27 | $13.29 | +2.07% | $12.98 | $13.63 | $12.90 | 1.23M |
| 2026-07-24 | $13.02 | +2.12% | $12.94 | $13.06 | $12.71 | 1.31M |
| 2026-07-23 | $12.75 | -2.89% | $13.13 | $13.37 | $12.47 | 1.42M |
| 2026-07-22 | $13.13 | +0.15% | $12.98 | $13.28 | $12.51 | 2.24M |
| 2026-07-21 | $13.11 | -4.72% | $13.63 | $13.82 | $13.07 | 1.87M |
| 2026-07-20 | $13.76 | +1.55% | $13.50 | $13.95 | $13.33 | 1.25M |
| 2026-07-17 | $13.55 | +2.81% | $13.39 | $13.74 | $13.26 | 1.37M |
| 2026-07-16 | $13.18 | -3.02% | $13.62 | $13.75 | $13.13 | 1.77M |
| 2026-07-15 | $13.59 | +3.66% | $13.08 | $13.89 | $13.00 | 1.57M |
| 2026-07-14 | $13.11 | +2.58% | $12.70 | $13.22 | $12.41 | 1.25M |
| 2026-07-13 | $12.78 | -1.31% | $13.14 | $13.31 | $12.63 | 1.37M |
| 2026-07-10 | $12.95 | -0.08% | $12.95 | $13.05 | $12.76 | 1.16M |
| 2026-07-09 | $12.96 | +5.19% | $12.27 | $12.99 | $12.20 | 1.58M |
| 2026-07-08 | $12.32 | -6.31% | $13.05 | $13.06 | $12.29 | 1.72M |
| 2026-07-07 | $13.15 | +2.41% | $12.93 | $13.37 | $12.93 | 1.81M |
| 2026-07-06 | $12.84 | +0.63% | $12.59 | $12.93 | $12.28 | 1.62M |
| 2026-07-02 | $12.76 | +3.66% | $12.44 | $13.03 | $12.07 | 2.05M |
| 2026-07-01 | $12.31 | +5.85% | $11.71 | $12.40 | $11.49 | 1.73M |
| 2026-06-30 | $11.63 | +2.92% | $11.28 | $11.70 | $11.09 | 1.83M |
| 2026-06-29 | $11.30 | +0.98% | $11.09 | $11.32 | $10.89 | 1.78M |
| 2026-06-26 | $11.19 | +4.78% | $10.61 | $11.29 | $10.59 | 4.68M |
| 2026-06-25 | $10.68 | -3.87% | $11.00 | $11.08 | $10.43 | 2.58M |
| 2026-06-24 | $11.11 | +4.03% | $10.75 | $11.15 | $10.64 | 1.99M |
| 2026-06-23 | $10.68 | +5.95% | $10.29 | $10.93 | $10.28 | 2.28M |
| 2026-06-22 | $10.08 | -3.17% | $10.35 | $10.51 | $9.91 | 3.84M |
| 2026-06-18 | $10.41 | -4.06% | $10.84 | $11.15 | $10.32 | 8.83M |
| 2026-06-17 | $10.85 | +1.40% | $10.66 | $11.49 | $10.39 | 2.61M |
| 2026-06-16 | $10.70 | +0.85% | $10.67 | $10.74 | $10.30 | 1.89M |
| 2026-06-15 | $10.61 | +0.09% | $10.80 | $10.80 | $10.44 | 1.81M |
| 2026-06-12 | $10.60 | -3.64% | $11.00 | $11.06 | $10.54 | 1.84M |
| 2026-06-11 | $11.00 | +4.36% | $10.54 | $11.04 | $10.30 | 1.96M |
| 2026-06-10 | $10.54 | +0.57% | $10.52 | $10.89 | $10.30 | 2.00M |
| 2026-06-09 | $10.48 | +4.17% | $10.12 | $10.80 | $10.06 | 2.32M |
| 2026-06-08 | $10.06 | +0.20% | $10.04 | $10.27 | $9.85 | 1.97M |
| 2026-06-05 | $10.04 | +2.14% | $9.89 | $10.15 | $9.69 | 2.07M |
| 2026-06-04 | $9.83 | -0.41% | $9.93 | $10.05 | $9.61 | 1.65M |
| 2026-06-03 | $9.87 | +0.71% | $9.91 | $9.91 | $9.62 | 2.00M |
| 2026-06-02 | $9.80 | -2.68% | $10.07 | $10.07 | $9.61 | 2.61M |
| 2026-06-01 | $10.07 | +0.60% | $9.86 | $10.23 | $9.60 | 3.10M |
| 2026-05-29 | $10.01 | -4.21% | $10.35 | $10.36 | $9.85 | 2.44M |
| 2026-05-28 | $10.45 | +2.55% | $10.10 | $10.48 | $9.67 | 2.09M |
| 2026-05-27 | $10.19 | +3.24% | $9.86 | $10.60 | $9.77 | 2.02M |
| 2026-05-26 | $9.87 | -2.57% | $10.08 | $10.17 | $9.54 | 3.63M |