U.S. markets close in 6 hours

Vital Farms, Inc. (VITL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.20-0.02 (-0.12%)
As of 9:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202121.3821.6821.1321.2021.2010,401
May 06, 202122.0122.5020.8321.2321.23342,400
May 05, 202122.6122.6122.2022.3722.37133,400
May 04, 202122.8823.1221.2922.5522.55428,900
May 03, 202124.3924.6823.1623.2823.28185,300
Apr 30, 202124.9525.0824.1924.3224.32292,200
Apr 29, 202124.2525.4123.8725.2525.25336,400
Apr 28, 202125.3225.4424.0824.1124.11182,200
Apr 27, 202125.6725.7025.2125.2925.29232,200
Apr 26, 202125.7626.0925.2525.5625.56180,600
Apr 23, 202125.0925.9825.0625.5225.52407,200
Apr 22, 202125.1425.2024.5225.0025.00718,100
Apr 21, 202124.7025.9024.5325.2625.26316,100
Apr 20, 202124.6525.0724.0624.7624.76584,900
Apr 19, 202124.7225.2424.1524.7224.72368,500
Apr 16, 202124.5024.9424.2124.8224.82338,400
Apr 15, 202124.3224.6423.8324.4924.49337,600
Apr 14, 202123.5524.2023.0324.0624.06236,300
Apr 13, 202123.2823.8823.0023.5523.55231,100
Apr 12, 202123.3123.5022.1023.2823.28202,700
Apr 09, 202122.9723.4422.5023.3423.34240,800
Apr 08, 202122.1023.1722.1023.1723.17281,400
Apr 07, 202122.7022.8621.9222.0922.09304,200
Apr 06, 202122.1022.9021.7622.8522.85508,500
Apr 05, 202122.1722.5521.8822.1722.17337,400
Apr 01, 202121.8422.3321.7221.9621.96355,800
Mar 31, 202121.3421.9720.9221.8421.84824,200
Mar 30, 202120.2521.0219.7320.9220.921,268,400
Mar 29, 202121.0021.3019.4919.7719.771,261,600
Mar 26, 202121.9222.2420.3221.1221.121,349,900
Mar 25, 202123.0523.9421.0021.3621.361,665,700
Mar 24, 202124.6724.8223.2024.1824.181,056,800
Mar 23, 202125.8626.5824.4224.8724.87603,200
Mar 22, 202126.8827.0725.2025.7825.78656,300
Mar 19, 202128.9828.9826.5426.6026.602,517,000
Mar 18, 202128.4528.7928.0928.6528.65422,400
Mar 17, 202128.2328.7027.3128.6828.68369,600
Mar 16, 202128.3128.5027.5228.2228.22353,100
Mar 15, 202128.4129.1928.1128.2528.25326,100
Mar 12, 202127.3828.5727.0028.3628.36387,400
Mar 11, 202127.6628.2126.8227.4527.45542,900
Mar 10, 202127.5527.8527.0227.5127.51335,300
Mar 09, 202127.6828.1727.1227.1827.18387,000
Mar 08, 202126.9627.8326.3127.1927.19397,800
Mar 05, 202127.3927.6025.1226.6326.63545,400
Mar 04, 202127.8628.2726.5027.3527.35431,000
Mar 03, 202128.0028.3927.3028.0628.06328,700
Mar 02, 202128.0328.3827.2927.8127.81396,700
Mar 01, 202127.3128.6227.1328.0528.05471,900
Feb 26, 202127.2627.4926.0827.1227.12558,600
Feb 25, 202128.4728.9527.0927.1027.10396,500
Feb 24, 202129.0829.7028.1228.4628.46419,100
Feb 23, 202129.1029.2227.5228.4828.48821,600
Feb 22, 202129.7030.2029.0529.8729.87804,800
Feb 19, 202129.5331.2429.0129.6229.621,730,200
Feb 18, 202127.9129.1927.5028.4928.49761,200
Feb 17, 202126.6627.8226.3227.7727.77340,900
Feb 16, 202127.7528.4426.2726.9926.99565,200
Feb 12, 202127.0227.9925.6027.3327.331,087,900
Feb 11, 202125.6626.0025.1825.6425.641,210,500
Feb 10, 202126.2126.9625.5025.6725.67565,600
Feb 09, 202125.9326.1325.0026.0926.09505,800
Feb 08, 202126.7526.7525.5525.7325.73332,000
Feb 05, 202125.7726.7525.6026.4626.46586,900
Feb 04, 202126.1127.0025.0025.5825.58666,600
Feb 03, 202125.9826.5825.1525.9625.96370,800
Feb 02, 202125.4326.2224.8526.1226.12630,900
Feb 01, 202124.7725.6124.6125.5025.50611,100
Jan 29, 202124.4824.9424.0824.7324.73641,500
Jan 28, 202126.0026.3923.9224.2524.25637,700
Jan 27, 202126.2626.9325.6026.1426.14926,400
Jan 26, 202126.1027.1325.9126.2026.20730,700
Jan 25, 202126.5427.6525.2025.9125.91684,300
Jan 22, 202124.5226.4124.0626.3426.34449,700
Jan 21, 202124.6825.0723.7824.7224.72633,800
Jan 20, 202126.0126.0824.3724.4424.44495,600
Jan 19, 202126.3926.3925.2526.0026.00471,000
Jan 15, 202125.5525.8525.2825.6825.68412,400
Jan 14, 202125.8226.3725.3325.4925.49496,000
Jan 13, 202126.7727.1625.3925.7225.72485,700
Jan 12, 202126.6326.8726.3126.6426.64255,900
Jan 11, 202127.0027.2626.3026.4526.45277,700
Jan 08, 202127.5228.5026.8027.1627.16459,400
Jan 07, 202126.1427.6525.7127.5327.53365,200
Jan 06, 202126.0027.4725.5026.5526.55621,200
Jan 05, 202125.2925.8225.0025.6325.63317,100
Jan 04, 202125.4125.4424.0825.0625.06384,800
Dec 31, 202024.8525.4824.1725.3125.31462,300
Dec 30, 202025.1425.2024.2024.9324.93570,600
Dec 29, 202026.1826.3024.9325.0625.06483,200
Dec 28, 202026.6826.7625.3226.1826.18427,200
Dec 24, 202027.7527.7526.5026.6626.66130,500
Dec 23, 202028.0028.6327.7127.8427.84353,200
Dec 22, 202028.6829.5727.0027.7727.77475,100
Dec 21, 202027.0328.5826.1528.4628.46610,700
Dec 18, 202025.5727.4125.0727.4127.41542,200
Dec 17, 202025.0725.4424.6225.3225.32362,800
Dec 16, 202025.5125.7424.7124.7924.79407,700
Dec 15, 202026.0526.0525.0825.3925.39210,200
Dec 14, 202027.6827.8525.8926.1026.10308,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...