Vital Farms Inc. (VITL)
NASDAQ: VITL
· Real-Time Price · USD
51.12
-0.48 (-0.93%)
At close: Sep 05, 2025, 3:59 PM
50.46
-1.29%
After-hours: Sep 05, 2025, 07:37 PM EDT
VITL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.67 | 51.90 | 50.74 | 51.12 | 51.12 | -0.93% | 555,456 |
| 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 |
| Aug 28, 2025 | 52.47 | 52.71 | 50.78 | 51.38 | 51.38 | -1.97% | 856,500 |
| Aug 27, 2025 | 51.82 | 53.13 | 51.02 | 52.41 | 52.41 | 2.30% | 1,179,762 |
| Aug 26, 2025 | 51.53 | 51.93 | 50.75 | 51.23 | 51.23 | -0.91% | 1,128,306 |
| Aug 25, 2025 | 50.71 | 52.63 | 50.32 | 51.70 | 51.70 | 1.49% | 1,038,407 |
| Aug 22, 2025 | 49.94 | 51.55 | 49.22 | 50.94 | 50.94 | 1.49% | 880,800 |
| Aug 21, 2025 | 49.97 | 50.69 | 49.07 | 50.19 | 50.19 | 0.80% | 1,192,100 |
| Aug 20, 2025 | 48.52 | 49.92 | 47.61 | 49.79 | 49.79 | 2.49% | 1,652,217 |
| Aug 19, 2025 | 49.65 | 50.50 | 48.54 | 48.58 | 48.58 | -1.66% | 1,498,600 |
| Aug 18, 2025 | 47.75 | 49.48 | 47.55 | 49.40 | 49.40 | 3.46% | 824,300 |
| Aug 15, 2025 | 47.79 | 47.92 | 47.02 | 47.75 | 47.75 | 0.00% | 846,038 |
| Aug 14, 2025 | 47.46 | 48.26 | 46.22 | 47.75 | 47.75 | 0.02% | 933,433 |
| Aug 13, 2025 | 46.03 | 47.85 | 45.27 | 47.74 | 47.74 | 3.31% | 1,097,433 |
| Aug 12, 2025 | 46.31 | 46.35 | 44.72 | 46.21 | 46.21 | 0.13% | 1,191,235 |
| Aug 11, 2025 | 45.45 | 46.40 | 44.09 | 46.15 | 46.15 | 1.47% | 1,643,414 |
| Aug 8, 2025 | 44.73 | 46.21 | 43.82 | 45.48 | 45.48 | 3.69% | 2,163,300 |