Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vital Farms, Inc. (VITL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
14.67+0.30 (+2.09%)
At close: 04:00PM EST
15.00 +0.33 (+2.25%)
After hours: 06:54PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202214.2514.7914.1114.6714.67182,500
Dec 01, 202214.3714.8014.3014.3714.37146,900
Nov 30, 202213.6314.2913.0214.2714.27303,200
Nov 29, 202213.6813.7213.4613.5413.5494,200
Nov 28, 202214.1014.2013.6113.6613.6693,000
Nov 25, 202213.9014.3113.6414.1314.1361,400
Nov 23, 202213.9313.9913.4013.8313.83162,700
Nov 22, 202214.5314.7513.9313.9813.9899,600
Nov 21, 202213.8814.7213.8114.5214.52170,700
Nov 18, 202214.3214.3213.8013.9413.94119,700
Nov 17, 202214.4314.5313.9014.0814.08109,400
Nov 16, 202214.7014.8014.4614.5814.58110,500
Nov 15, 202214.8415.0914.7014.7014.70132,600
Nov 14, 202214.6214.8814.3114.6014.60128,900
Nov 11, 202214.5114.5814.0014.5614.56105,000
Nov 10, 202214.8415.0014.1914.5114.51155,700
Nov 09, 202214.1714.7514.0214.5414.54172,600
Nov 08, 202214.5014.8014.1714.4314.43190,700
Nov 07, 202213.6114.5513.3814.5214.52176,700
Nov 04, 202213.6714.2313.3113.5013.50176,700
Nov 03, 202213.3614.5913.3413.4413.44227,200
Nov 02, 202213.2213.4612.8212.9412.94189,000
Nov 01, 202213.4613.8513.3313.3913.39165,600
Oct 31, 202212.6813.3412.6213.2413.24149,700
Oct 28, 202212.7612.9712.6612.9112.91156,100
Oct 27, 202212.7213.0512.6912.7512.75126,700
Oct 26, 202212.5012.7912.5012.6112.6193,100
Oct 25, 202212.1712.5812.1712.5112.51131,700
Oct 24, 202211.7512.3511.5912.2112.21160,100
Oct 21, 202211.5811.8411.4211.7011.70139,400
Oct 20, 202211.6111.8511.3411.4911.49128,300
Oct 19, 202211.8111.9711.5011.6211.62193,600
Oct 18, 202212.4812.6511.7311.8911.89223,000
Oct 17, 202212.3112.6912.3112.6212.62124,900
Oct 14, 202212.7312.8912.0612.1312.13143,200
Oct 13, 202211.7412.6211.7412.5712.57134,500
Oct 12, 202211.8412.1911.6912.0112.0191,500
Oct 11, 202212.1712.2511.7411.9311.93127,900
Oct 10, 202211.5812.3011.5112.1112.11136,200
Oct 07, 202211.6811.8511.4211.4911.49199,400
Oct 06, 202212.1212.4411.8311.8811.88166,200
Oct 05, 202212.2812.3811.9012.1412.14175,500
Oct 04, 202211.9312.5111.9312.4112.41376,400
Oct 03, 202211.9812.2511.7311.8211.82142,600
Sep 30, 202211.9712.3711.5111.9711.97308,100
Sep 29, 202211.5811.5811.1911.3911.39112,100
Sep 28, 202211.2111.7811.0511.7111.71179,000
Sep 27, 202211.7211.8911.2111.3211.32123,400
Sep 26, 202211.5911.8711.4911.6111.61172,100
Sep 23, 202211.4011.7011.2311.6811.68157,400
Sep 22, 202211.5211.6711.2711.5511.55195,700
Sep 21, 202211.4311.6111.1511.5211.52257,400
Sep 20, 202211.8911.8911.2611.3911.39428,000
Sep 19, 202211.6711.8911.5311.8811.88286,400
Sep 16, 202211.9211.9311.1611.8211.82535,500
Sep 15, 202213.0413.1712.0612.1812.18304,800
Sep 14, 202213.2713.4513.1013.2213.22320,700
Sep 13, 202213.0713.5812.9813.1913.19270,100
Sep 12, 202214.3614.8013.3613.3813.38199,500
Sep 09, 202213.9314.4413.5914.3514.35291,400
Sep 08, 202213.3614.1113.2413.9613.96382,400
Sep 07, 202212.9813.5612.9813.5113.51209,400
Sep 06, 202212.7713.0312.5512.9512.95283,700
Sep 02, 202213.0013.0312.3812.7012.70140,300
Sep 01, 202212.9713.1112.6313.0313.03203,800
Aug 31, 202213.2413.6012.6812.9512.95293,200
Aug 30, 202213.3513.6313.0813.2113.21199,100
Aug 29, 202212.7013.5712.7013.3413.34148,400
Aug 26, 202213.0413.2012.6012.8312.83194,600
Aug 25, 202213.3013.4712.8913.0113.01188,100
Aug 24, 202213.4313.7813.1313.2213.22219,700
Aug 23, 202213.4613.6913.3613.3913.39173,700
Aug 22, 202214.2114.3413.2813.5413.54253,700
Aug 19, 202213.5414.6813.4414.4014.40597,200
Aug 18, 202213.6913.8413.6413.7213.7297,200
Aug 17, 202213.9714.1013.7713.7913.79195,500
Aug 16, 202213.7814.1813.5314.0314.03309,000
Aug 15, 202214.0614.1513.8013.8413.84303,100
Aug 12, 202213.8914.3813.5314.2214.22178,800
Aug 11, 202214.3114.4313.7413.7713.77219,800
Aug 10, 202214.1414.3413.5714.2914.29418,500
Aug 09, 202213.9814.0613.5013.8813.88237,700
Aug 08, 202213.7014.3213.6114.0514.05354,000
Aug 05, 202213.4013.9713.1113.5413.54321,700
Aug 04, 202212.2913.6012.0213.4513.45777,700
Aug 03, 202212.0612.2411.6512.0612.06399,200
Aug 02, 202211.5812.0811.5711.8811.88271,000
Aug 01, 202211.6911.7711.0911.6211.62526,200
Jul 29, 202210.8411.8610.6711.8011.80379,300
Jul 28, 202210.7910.8410.5210.8110.81138,200
Jul 27, 202211.0011.1910.4610.7910.79159,400
Jul 26, 202210.4310.9010.2410.8610.86191,200
Jul 25, 202210.7810.9210.4410.5910.59157,300
Jul 22, 202211.3711.4010.4310.7310.73482,600
Jul 21, 202210.5311.6110.2311.4911.491,228,000
Jul 20, 20229.9910.759.7310.5310.53931,500
Jul 19, 20229.029.269.009.079.07227,500
Jul 18, 20229.019.288.778.838.83106,400
Jul 15, 20228.789.028.698.958.95199,900
Jul 14, 20228.778.998.458.618.61102,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement