Vital Farms Inc. (VITL)
NASDAQ: VITL
· Real-Time Price · USD
47.75
0.01 (0.02%)
At close: Aug 14, 2025, 3:59 PM
47.75
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
VITL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.46 | 48.26 | 46.22 | 47.75 | 47.75 | 0.02% | 930,611 |
| 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 |
| Aug 7, 2025 | 38.52 | 44.37 | 38.41 | 43.86 | 43.86 | 17.59% | 3,060,100 |
| Aug 6, 2025 | 36.30 | 37.92 | 35.40 | 37.30 | 37.30 | 2.53% | 1,251,948 |
| Aug 5, 2025 | 36.27 | 36.71 | 35.94 | 36.38 | 36.38 | 0.19% | 763,603 |
| Aug 4, 2025 | 36.03 | 36.65 | 35.71 | 36.31 | 36.31 | 2.95% | 493,500 |
| Aug 1, 2025 | 37.00 | 37.00 | 35.25 | 35.27 | 35.27 | -5.19% | 640,925 |
| Jul 31, 2025 | 37.42 | 37.74 | 36.66 | 37.20 | 37.20 | -0.96% | 824,611 |
| Jul 30, 2025 | 37.45 | 37.73 | 36.61 | 37.56 | 37.56 | 1.40% | 1,316,100 |
| Jul 29, 2025 | 36.22 | 37.10 | 35.59 | 37.04 | 37.04 | 2.07% | 736,400 |
| Jul 28, 2025 | 36.38 | 36.83 | 35.82 | 36.29 | 36.29 | -0.25% | 954,500 |
| Jul 25, 2025 | 36.56 | 36.93 | 35.34 | 36.38 | 36.38 | -0.11% | 637,376 |
| Jul 24, 2025 | 39.48 | 39.48 | 35.80 | 36.42 | 36.42 | -7.82% | 1,112,954 |
| Jul 23, 2025 | 38.32 | 41.42 | 38.32 | 39.51 | 39.51 | 5.22% | 1,735,421 |
| Jul 22, 2025 | 36.92 | 38.17 | 36.80 | 37.55 | 37.55 | 1.73% | 654,000 |
| Jul 21, 2025 | 37.71 | 38.09 | 36.86 | 36.91 | 36.91 | -1.31% | 653,993 |
| Jul 18, 2025 | 37.67 | 37.93 | 37.03 | 37.40 | 37.40 | 0.13% | 350,200 |