Advertisement
Advertisement
U.S. markets close in 3 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vital Farms, Inc. (VITL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.24+0.85 (+7.46%)
As of 12:31PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202211.9712.2611.5112.2412.24169,484
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
Jul 13, 20228.819.068.818.898.89121,100
Jul 12, 20228.879.028.868.898.89147,700
Jul 11, 20229.179.388.788.878.87518,800
Jul 08, 20229.389.629.109.279.27228,600
Jul 07, 20228.729.508.729.479.47327,000
Jul 06, 20228.738.868.438.738.73187,800
Jul 05, 20228.778.778.398.728.7293,700
Jul 01, 20228.698.938.548.838.83120,700
Jun 30, 20228.118.938.048.758.75266,300
Jun 29, 20228.528.547.898.178.17458,700
Jun 28, 20229.119.248.508.538.53168,300
Jun 27, 20229.079.358.879.079.07313,200
Jun 24, 20229.189.468.918.948.94741,900
Jun 23, 20229.089.359.079.169.16163,100
Jun 22, 20228.909.208.589.059.05217,200
Jun 21, 20229.149.388.958.978.97224,500
Jun 17, 20228.879.238.869.069.06360,000
Jun 16, 20228.618.808.438.778.77273,300
Jun 15, 20228.428.928.428.788.78264,800
Jun 14, 20228.458.468.058.428.42246,300
Jun 13, 20228.668.818.348.458.45196,600
Jun 10, 20229.079.228.898.968.96149,900
Jun 09, 20229.129.348.829.109.10211,300
Jun 08, 20229.709.869.079.119.11206,400
Jun 07, 20229.769.939.649.739.73155,900
Jun 06, 20229.8610.079.629.849.84194,800
Jun 03, 202210.2710.569.689.709.70196,100
Jun 02, 20229.9410.459.9110.3810.38672,800
Jun 01, 202210.0110.079.759.909.90668,700
May 31, 202210.0410.119.779.909.90323,700
May 27, 202210.0510.119.8910.0010.00153,600
May 26, 20229.8310.209.839.969.96327,600
May 25, 20229.8710.039.459.859.85230,200
May 24, 202210.1110.139.599.909.90463,600
May 23, 20229.5810.559.5110.3110.31379,300
May 20, 20229.919.919.069.589.58197,000
May 19, 20229.7010.159.709.799.79250,800
May 18, 20229.629.799.409.649.64273,700
May 17, 20229.5310.059.419.819.81299,000
May 16, 20229.9110.069.339.409.40196,600
May 13, 202210.0710.629.849.939.93283,800
May 12, 20229.5810.469.359.839.83199,800
May 11, 202210.7410.879.599.729.72542,400
May 10, 202212.0412.0710.7010.7810.78487,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement