Vital Farms Inc. (VITL)
NASDAQ: VITL
· Real-Time Price · USD
42.30
1.44 (3.52%)
At close: Sep 26, 2025, 3:59 PM
43.01
1.68%
After-hours: Sep 26, 2025, 06:46 PM EDT
VITL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.86 | 43.13 | 41.75 | 42.30 | 42.30 | 3.52% | 1,078,690 |
| 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 | 2.91% | 675,100 |
| Sep 10, 2025 | 47.40 | 48.21 | 46.57 | 47.11 | 47.11 | -0.63% | 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 |