Vital Farms Inc. (VITL)
31.78
0.83 (2.68%)
At close: Apr 02, 2025, 3:59 PM
30.85
-2.94%
After-hours: Apr 02, 2025, 07:59 PM EDT
Vital Farms Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 30.35 | 31.88 | 30.35 | 31.66 | 0.71 | 2.29% | 729,236 |
| Apr 1, 2025 | 30.47 | 30.99 | 29.99 | 30.95 | 0.48 | 1.58% | 944,931 |
| Mar 31, 2025 | 29.15 | 30.65 | 29.13 | 30.47 | 0.75 | 2.52% | 1,013,495 |
| Mar 28, 2025 | 30.27 | 30.49 | 28.93 | 29.72 | -0.55 | -1.82% | 879,714 |
| Mar 27, 2025 | 30.84 | 31.39 | 30.05 | 30.27 | -0.73 | -2.35% | 641,843 |
| Mar 26, 2025 | 32.25 | 32.52 | 30.85 | 31.00 | -1.46 | -4.50% | 601,700 |
| Mar 25, 2025 | 31.35 | 32.77 | 31.11 | 32.46 | 1.10 | 3.51% | 757,329 |
| Mar 24, 2025 | 31.39 | 31.87 | 30.53 | 31.36 | 1.57 | 5.27% | 1,051,248 |
| Mar 21, 2025 | 29.26 | 29.86 | 28.87 | 29.79 | 0.27 | 0.91% | 699,524 |
| Mar 20, 2025 | 29.53 | 30.05 | 29.01 | 29.52 | -0.04 | -0.14% | 1,046,141 |
| Mar 19, 2025 | 29.73 | 29.94 | 29.06 | 29.56 | -0.03 | -0.10% | 1,078,975 |
| Mar 18, 2025 | 31.29 | 31.43 | 29.00 | 29.59 | -2.00 | -6.33% | 1,036,516 |
| Mar 17, 2025 | 30.80 | 31.93 | 30.75 | 31.59 | 0.65 | 2.10% | 994,842 |
| Mar 14, 2025 | 29.74 | 31.70 | 29.64 | 30.94 | 1.62 | 5.53% | 1,209,899 |
| Mar 13, 2025 | 32.05 | 32.53 | 29.02 | 29.32 | -2.62 | -8.20% | 1,454,600 |
| Mar 12, 2025 | 31.93 | 32.55 | 30.90 | 31.94 | 0.34 | 1.08% | 1,022,453 |
| Mar 11, 2025 | 32.01 | 32.57 | 31.14 | 31.60 | -0.44 | -1.37% | 906,600 |
| Mar 10, 2025 | 32.32 | 32.89 | 31.71 | 32.04 | -1.08 | -3.26% | 1,172,400 |
| Mar 7, 2025 | 30.15 | 33.31 | 30.13 | 33.12 | 2.73 | 8.98% | 1,414,300 |
| Mar 6, 2025 | 30.23 | 30.82 | 29.63 | 30.39 | -0.39 | -1.27% | 1,042,284 |
| Mar 5, 2025 | 31.17 | 31.51 | 30.39 | 30.78 | -0.37 | -1.19% | 936,112 |
| Mar 4, 2025 | 31.01 | 31.96 | 30.51 | 31.15 | -0.40 | -1.27% | 1,249,632 |
| Mar 3, 2025 | 33.48 | 33.60 | 31.33 | 31.55 | -1.56 | -4.71% | 2,042,688 |
| Feb 28, 2025 | 31.99 | 33.40 | 31.35 | 33.11 | 2.32 | 7.53% | 2,913,100 |
| Feb 27, 2025 | 36.14 | 37.49 | 30.50 | 30.79 | -3.09 | -9.12% | 4,098,200 |
| Feb 26, 2025 | 32.45 | 34.14 | 32.35 | 33.88 | 1.82 | 5.68% | 1,489,900 |
| Feb 25, 2025 | 32.00 | 32.74 | 31.06 | 32.06 | -0.27 | -0.84% | 1,184,296 |
| Feb 24, 2025 | 33.74 | 34.30 | 32.28 | 32.33 | -2.57 | -7.36% | 1,894,512 |
| Feb 21, 2025 | 35.48 | 36.18 | 34.75 | 34.90 | 0.13 | 0.37% | 893,100 |
| Feb 20, 2025 | 35.00 | 35.82 | 34.41 | 34.77 | -0.61 | -1.72% | 1,127,129 |
| Feb 19, 2025 | 34.35 | 35.51 | 33.90 | 35.38 | 1.07 | 3.12% | 889,311 |
| Feb 18, 2025 | 34.79 | 35.36 | 33.14 | 34.31 | -0.45 | -1.29% | 1,455,525 |
| Feb 14, 2025 | 35.94 | 36.60 | 33.45 | 34.76 | -0.66 | -1.86% | 1,652,146 |
| Feb 13, 2025 | 35.09 | 35.73 | 34.63 | 35.42 | 0.49 | 1.40% | 858,619 |
| Feb 12, 2025 | 35.00 | 35.74 | 34.90 | 34.93 | -0.78 | -2.18% | 1,009,925 |
| Feb 11, 2025 | 35.29 | 36.25 | 35.06 | 35.71 | 0.30 | 0.85% | 926,429 |
| Feb 10, 2025 | 36.23 | 36.49 | 35.14 | 35.41 | -0.76 | -2.10% | 1,152,900 |
| Feb 7, 2025 | 37.45 | 38.14 | 36.08 | 36.17 | -1.32 | -3.52% | 894,093 |
| Feb 6, 2025 | 38.06 | 38.23 | 37.18 | 37.49 | -0.20 | -0.53% | 809,122 |
| Feb 5, 2025 | 38.02 | 38.46 | 37.13 | 37.69 | -0.32 | -0.84% | 1,314,002 |
| Feb 4, 2025 | 39.85 | 40.37 | 37.53 | 38.01 | -1.87 | -4.69% | 1,299,800 |
| Feb 3, 2025 | 41.20 | 41.86 | 38.09 | 39.88 | -4.00 | -9.12% | 1,785,718 |
| Jan 31, 2025 | 45.00 | 45.62 | 43.46 | 43.88 | -1.05 | -2.34% | 873,110 |
| Jan 30, 2025 | 44.50 | 45.29 | 43.60 | 44.93 | 0.89 | 2.02% | 1,094,685 |
| Jan 29, 2025 | 42.87 | 44.56 | 42.80 | 44.04 | 1.17 | 2.73% | 664,539 |
| Jan 28, 2025 | 42.58 | 44.22 | 42.46 | 42.87 | 0.50 | 1.18% | 802,221 |
| Jan 27, 2025 | 42.72 | 44.18 | 41.94 | 42.37 | -0.77 | -1.78% | 1,137,592 |
| Jan 24, 2025 | 45.00 | 45.01 | 42.42 | 43.14 | -1.98 | -4.39% | 1,238,600 |
| Jan 23, 2025 | 44.39 | 45.39 | 43.90 | 45.12 | 0.73 | 1.64% | 685,731 |
| Jan 22, 2025 | 44.07 | 44.97 | 43.49 | 44.39 | 0.46 | 1.05% | 1,134,100 |