NASDAQ : VITL
Vital Farms, Inc. — Price history
Consumer Staples · Farm Products · United States
Last price 8.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 372.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vital Farms, Inc. (VITL) closed at 8.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.7 | 8.82 | 8.67 | 8.67 | 104,726 | +0.00% |
| 2026-10-30 | 9.35 | 9.625 | 8.54 | 8.67 | 2,428,522 | -6.67% |
| 2026-10-29 | 9.29 | 9.36 | 9.06 | 9.29 | 967,047 | +0.43% |
| 2026-10-28 | 9 | 9.45 | 9 | 9.25 | 1,671,095 | +2.21% |
| 2026-10-27 | 8.86 | 9.34 | 8.75 | 9.05 | 2,447,473 | +1.12% |
| 2026-10-26 | 9.06 | 9.275 | 8.88 | 8.95 | 1,121,568 | -2.08% |
| 2026-10-23 | 9.35 | 9.52 | 9.03 | 9.14 | 1,061,962 | -2.87% |
| 2026-10-22 | 8.19 | 9.5 | 8.19 | 9.41 | 1,810,146 | +15.18% |
| 2026-10-21 | 8.21 | 8.325 | 8.04 | 8.17 | 1,285,605 | -0.49% |
| 2026-10-20 | 8.24 | 8.37 | 8.135 | 8.21 | 1,526,012 | +0.61% |
| 2026-10-19 | 8.39 | 8.4 | 8.07 | 8.16 | 1,490,521 | -2.86% |
| 2026-10-16 | 8.54 | 8.785 | 8.19 | 8.4 | 1,897,870 | -1.75% |
| 2026-10-15 | 9.015 | 9.25 | 8.39 | 8.55 | 2,552,514 | -4.04% |
| 2026-10-14 | 9.21 | 9.31 | 8.74 | 8.91 | 1,912,608 | -4.60% |
| 2026-10-13 | 9.31 | 9.62 | 9.2 | 9.34 | 1,181,689 | -1.37% |
| 2026-10-12 | 9.3 | 9.555 | 9.01 | 9.47 | 1,277,485 | +1.50% |
| 2026-10-09 | 9.47 | 9.525 | 9.27 | 9.33 | 1,123,633 | -1.11% |
| 2026-10-08 | 9.24 | 9.48 | 9.16 | 9.435 | 1,811,674 | +2.11% |
| 2026-10-07 | 9.33 | 9.44 | 9.14 | 9.24 | 1,219,211 | -1.70% |
| 2026-10-06 | 9.25 | 9.591 | 9.111 | 9.4 | 1,445,132 | +1.62% |
| 2026-10-05 | 9.05 | 9.365 | 8.859 | 9.25 | 1,777,482 | +2.10% |
| 2026-10-02 | 8.97 | 9.074 | 8.685 | 9.06 | 2,315,505 | +1.57% |
| 2026-10-01 | 9.38 | 9.38 | 8.83 | 8.92 | 1,802,644 | -3.88% |
| 2026-09-30 | 9.24 | 9.42 | 9.05 | 9.28 | 2,018,808 | -1.17% |
| 2026-09-29 | 9.61 | 9.67 | 8.89 | 9.39 | 2,558,613 | -2.90% |
| 2026-09-28 | 9.84 | 9.93 | 9.6 | 9.67 | 1,257,739 | -2.81% |
| 2026-09-25 | 10.05 | 10.22 | 9.823 | 9.95 | 1,306,428 | -1.39% |
| 2026-09-24 | 10.39 | 10.44 | 9.92 | 10.09 | 1,725,712 | -2.13% |
| 2026-09-23 | 11.17 | 11.17 | 10.1 | 10.31 | 1,931,268 | -8.36% |
| 2026-09-22 | 12.41 | 12.46 | 11.22 | 11.25 | 3,059,618 | -8.01% |
| 2026-09-21 | 12.05 | 12.605 | 11.94 | 12.23 | 2,662,652 | +2.00% |
| 2026-09-18 | 11.38 | 12.01 | 11.2 | 11.99 | 4,476,614 | +2.48% |
| 2026-09-17 | 10.7 | 11.73 | 10.54 | 11.7 | 3,261,659 | +16.65% |
| 2026-09-16 | 9.95 | 10.075 | 9.84 | 10.03 | 1,297,465 | +0.20% |
| 2026-09-15 | 9.99 | 10.03 | 9.76 | 10.01 | 992,798 | -0.20% |
| 2026-09-14 | 9.89 | 10.14 | 9.845 | 10.03 | 1,309,276 | +2.98% |
| 2026-09-11 | 9.79 | 9.88 | 9.47 | 9.74 | 1,432,552 | -0.51% |
| 2026-09-10 | 9.94 | 9.98 | 9.735 | 9.79 | 1,038,454 | -1.01% |
| 2026-09-09 | 9.98 | 10.01 | 9.765 | 9.89 | 919,903 | -1.88% |
| 2026-09-08 | 9.89 | 10.38 | 9.83 | 10.08 | 1,333,713 | +1.61% |
| 2026-09-04 | 10.1 | 10.1 | 9.82 | 9.92 | 1,282,984 | -1.78% |
| 2026-09-03 | 10.2 | 10.31 | 10 | 10.1 | 1,018,333 | -0.20% |
| 2026-09-02 | 10.17 | 10.52 | 10.075 | 10.12 | 1,193,115 | -0.88% |
| 2026-09-01 | 10.67 | 10.71 | 10.145 | 10.21 | 1,102,270 | -4.40% |
| 2026-08-31 | 10.77 | 10.935 | 10.59 | 10.68 | 1,181,817 | -1.02% |
| 2026-08-28 | 10.47 | 10.965 | 10.45 | 10.79 | 1,172,137 | +3.35% |
| 2026-08-27 | 10.9 | 10.975 | 10.22 | 10.44 | 1,398,987 | -4.57% |
| 2026-08-26 | 11.03 | 11.256 | 10.88 | 10.94 | 1,654,140 | -1.53% |
| 2026-08-25 | 11.12 | 11.19 | 10.915 | 11.11 | 1,374,155 | +0.27% |
| 2026-08-24 | 10.64 | 12.04 | 10.64 | 11.08 | 2,278,891 | +4.82% |
| 2026-08-21 | 10.53 | 10.73 | 10.41 | 10.57 | 921,659 | -0.47% |
| 2026-08-20 | 10.78 | 11.05 | 10.58 | 10.62 | 1,018,806 | -2.30% |
| 2026-08-19 | 10.86 | 11.121 | 10.612 | 10.87 | 879,616 | -1.27% |
| 2026-08-18 | 11.29 | 11.36 | 10.93 | 11.01 | 1,261,779 | -1.34% |
| 2026-08-17 | 10.69 | 11.405 | 10.55 | 11.16 | 1,251,306 | +2.39% |
| 2026-08-14 | 11.59 | 11.611 | 10.825 | 10.9 | 1,402,862 | -5.95% |
| 2026-08-13 | 11.555 | 11.85 | 11.54 | 11.59 | 1,067,252 | +0.61% |
| 2026-08-12 | 11.3 | 11.56 | 11.225 | 11.52 | 1,192,592 | -0.35% |
| 2026-08-11 | 11.14 | 11.765 | 11.05 | 11.56 | 1,291,763 | +2.66% |
| 2026-08-10 | 12.01 | 12.215 | 11.22 | 11.26 | 1,738,938 | -8.01% |
| 2026-08-07 | 12.87 | 12.88 | 11.965 | 12.24 | 2,738,032 | -2.16% |
| 2026-08-06 | 11.84 | 12.83 | 10.86 | 12.51 | 3,149,407 | +2.21% |
| 2026-08-05 | 12.09 | 12.46 | 11.73 | 12.24 | 2,191,121 | +0.74% |
| 2026-08-04 | 12.755 | 12.755 | 11.945 | 12.15 | 1,626,694 | -5.00% |
| 2026-08-03 | 12.98 | 13.59 | 12.59 | 12.79 | 1,182,955 | +0.47% |
| 2026-07-31 | 12.46 | 12.86 | 12.21 | 12.73 | 1,394,590 | +1.76% |
| 2026-07-30 | 13.28 | 13.51 | 12.49 | 12.51 | 1,141,787 | -8.55% |
| 2026-07-29 | 13.67 | 14.02 | 13.548 | 13.68 | 1,148,590 | -1.01% |
| 2026-07-28 | 13.65 | 14.055 | 13.515 | 13.82 | 1,224,750 | +3.99% |
| 2026-07-27 | 12.975 | 13.63 | 12.9 | 13.29 | 1,225,673 | +2.07% |
| 2026-07-24 | 12.935 | 13.06 | 12.71 | 13.02 | 1,314,411 | +2.12% |
| 2026-07-23 | 13.13 | 13.37 | 12.47 | 12.75 | 1,423,278 | -2.89% |
| 2026-07-22 | 12.98 | 13.283 | 12.51 | 13.13 | 2,236,929 | +0.15% |
| 2026-07-21 | 13.63 | 13.82 | 13.075 | 13.11 | 1,868,444 | -4.72% |
| 2026-07-20 | 13.5 | 13.95 | 13.33 | 13.76 | 1,255,087 | +1.55% |
| 2026-07-17 | 13.39 | 13.74 | 13.255 | 13.55 | 1,374,891 | +2.81% |
| 2026-07-16 | 13.62 | 13.75 | 13.125 | 13.18 | 1,766,740 | -3.02% |
| 2026-07-15 | 13.08 | 13.89 | 13 | 13.59 | 1,571,907 | +3.66% |
| 2026-07-14 | 12.7 | 13.22 | 12.41 | 13.11 | 1,251,137 | +2.58% |
| 2026-07-13 | 13.14 | 13.31 | 12.63 | 12.78 | 1,374,384 | -1.31% |
| 2026-07-10 | 12.95 | 13.048 | 12.755 | 12.95 | 1,157,813 | -0.08% |
| 2026-07-09 | 12.27 | 12.99 | 12.2 | 12.96 | 1,580,804 | +5.19% |
| 2026-07-08 | 13.05 | 13.06 | 12.29 | 12.32 | 1,724,437 | -6.31% |
| 2026-07-07 | 12.93 | 13.37 | 12.93 | 13.15 | 1,809,099 | +2.41% |
| 2026-07-06 | 12.59 | 12.925 | 12.285 | 12.84 | 1,621,439 | +0.63% |
| 2026-07-02 | 12.44 | 13.03 | 12.07 | 12.76 | 2,052,673 | +3.66% |
| 2026-07-01 | 11.71 | 12.395 | 11.49 | 12.31 | 1,725,325 | +5.85% |
| 2026-06-30 | 11.28 | 11.7 | 11.092 | 11.63 | 1,831,577 | +2.92% |
| 2026-06-29 | 11.09 | 11.32 | 10.885 | 11.3 | 1,781,487 | +0.98% |
| 2026-06-26 | 10.61 | 11.29 | 10.59 | 11.19 | 4,682,285 | +4.78% |
| 2026-06-25 | 11 | 11.08 | 10.43 | 10.68 | 2,580,982 | -3.87% |
| 2026-06-24 | 10.75 | 11.155 | 10.635 | 11.11 | 1,989,872 | +4.03% |
| 2026-06-23 | 10.29 | 10.93 | 10.28 | 10.68 | 2,276,616 | +5.95% |
| 2026-06-22 | 10.35 | 10.51 | 9.915 | 10.08 | 3,836,622 | -3.17% |
| 2026-06-18 | 10.84 | 11.155 | 10.32 | 10.41 | 8,832,235 | -4.06% |
| 2026-06-17 | 10.665 | 11.49 | 10.385 | 10.85 | 2,606,270 | +1.40% |
| 2026-06-16 | 10.67 | 10.745 | 10.3 | 10.7 | 1,891,223 | +0.85% |
| 2026-06-15 | 10.8 | 10.8 | 10.445 | 10.61 | 1,807,043 | +0.09% |
| 2026-06-12 | 11 | 11.06 | 10.54 | 10.6 | 1,845,367 | -3.64% |
| 2026-06-11 | 10.54 | 11.04 | 10.3 | 11 | 1,959,928 | +4.36% |
| 2026-06-10 | 10.52 | 10.89 | 10.3 | 10.54 | 1,998,296 | +0.57% |
| 2026-06-09 | 10.12 | 10.8 | 10.061 | 10.48 | 2,324,838 | +4.17% |
| 2026-06-08 | 10.04 | 10.27 | 9.85 | 10.06 | 1,970,371 | +0.20% |
| 2026-06-05 | 9.89 | 10.15 | 9.69 | 10.04 | 2,066,821 | +2.14% |
| 2026-06-04 | 9.93 | 10.05 | 9.61 | 9.83 | 1,647,940 | -0.41% |
| 2026-06-03 | 9.91 | 9.91 | 9.62 | 9.87 | 1,996,856 | +0.71% |
| 2026-06-02 | 10.07 | 10.07 | 9.61 | 9.8 | 2,612,922 | -2.68% |
| 2026-06-01 | 9.86 | 10.235 | 9.6 | 10.07 | 3,095,597 | +0.60% |
| 2026-05-29 | 10.35 | 10.36 | 9.845 | 10.01 | 2,442,473 | -4.21% |
| 2026-05-28 | 10.1 | 10.48 | 9.673 | 10.45 | 2,087,569 | +2.55% |
| 2026-05-27 | 9.86 | 10.6 | 9.77 | 10.19 | 2,024,324 | +3.24% |
| 2026-05-26 | 10.08 | 10.17 | 9.54 | 9.87 | 3,630,001 | -2.57% |
| 2026-05-22 | 9.37 | 10.145 | 9.35 | 10.13 | 2,997,000 | +9.63% |
| 2026-05-21 | 9.52 | 9.93 | 9.22 | 9.24 | 3,112,780 | -2.01% |
| 2026-05-20 | 9.15 | 9.861 | 9.03 | 9.43 | 3,500,409 | +2.84% |
| 2026-05-19 | 8.48 | 9.195 | 8.37 | 9.17 | 4,306,039 | +10.75% |
| 2026-05-18 | 8.53 | 8.64 | 8.123 | 8.28 | 4,203,980 | -2.36% |
| 2026-05-15 | 8.51 | 8.69 | 8.22 | 8.48 | 4,427,230 | -0.35% |
| 2026-05-14 | 8.33 | 8.62 | 8.155 | 8.51 | 3,177,434 | +2.16% |
| 2026-05-13 | 8.43 | 8.53 | 7.95 | 8.33 | 4,268,842 | -3.70% |