-
5 DAY PERFORMANCE
-7.70% -
1 MONTH PERFORMANCE
-28.59% -
3 MONTH PERFORMANCE
-9.72% -
6 MONTH PERFORMANCE
-22.91% -
YEAR-TO-DATE PERFORMANCE
+81.84% -
1 YEAR PERFORMANCE
+131.20%
Vital Farms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $28.50 | $28.50 (0%) | $29.12 | $28.25 | 674,520 | $1.19 B |
| 11/13/2024 | $28.94 | $28.50 (-1.52%) | $29.29 | $27.91 | 1.18 M | $1.19 B |
| 11/12/2024 | $29.20 | $28.43 (-2.64%) | $29.64 | $28.42 | 1.27 M | $1.19 B |
| 11/11/2024 | $31.07 | $29.28 (-5.76%) | $31.54 | $28.12 | 2.39 M | $1.22 B |
| 11/08/2024 | $31.69 | $30.91 (-2.46%) | $32.04 | $30.64 | 1.39 M | $1.29 B |
| 11/07/2024 | $35.42 | $31.38 (-11.41%) | $35.42 | $30.21 | 5.25 M | $1.31 B |
| 11/06/2024 | $36.25 | $36.87 (1.71%) | $37.29 | $36.22 | 1.35 M | $1.54 B |
| 11/05/2024 | $34.42 | $35.46 (3.02%) | $35.72 | $34.10 | 706,340 | $1.48 B |
| 11/04/2024 | $34.18 | $34.56 (1.11%) | $35.90 | $34.11 | 831,400 | $1.44 B |
| 11/01/2024 | $35.20 | $34.56 (-1.82%) | $35.59 | $34.14 | 598,734 | $1.44 B |
| 10/31/2024 | $36.12 | $34.68 (-3.99%) | $36.32 | $34.53 | 1.02 M | $1.45 B |
| 10/30/2024 | $36.42 | $36.38 (-0.11%) | $36.87 | $36.00 | 633,528 | $1.52 B |
| 10/29/2024 | $35.93 | $36.39 (1.28%) | $36.41 | $35.29 | 677,836 | $1.52 B |
| 10/28/2024 | $36.05 | $36.15 (0.28%) | $36.70 | $35.79 | 904,702 | $1.51 B |
| 10/25/2024 | $34.95 | $35.37 (1.2%) | $35.69 | $34.59 | 656,221 | $1.48 B |
| 10/24/2024 | $35.87 | $34.77 (-3.07%) | $35.95 | $33.87 | 1.36 M | $1.45 B |
| 10/23/2024 | $38.14 | $35.96 (-5.72%) | $38.18 | $35.30 | 2.21 M | $1.50 B |
| 10/22/2024 | $39.03 | $38.31 (-1.84%) | $39.27 | $38.29 | 3.32 M | $1.60 B |
| 10/21/2024 | $40.35 | $38.90 (-3.59%) | $40.37 | $38.62 | 1.32 M | $1.63 B |
| 10/18/2024 | $40.39 | $40.35 (-0.1%) | $40.69 | $40.07 | 699,910 | $1.69 B |
| 10/17/2024 | $41.00 | $40.27 (-1.78%) | $41.00 | $39.45 | 619,500 | $1.68 B |
| 10/16/2024 | $40.26 | $40.91 (1.61%) | $41.57 | $39.96 | 774,816 | $1.71 B |
| 10/15/2024 | $39.95 | $40.00 (0.13%) | $40.45 | $38.86 | 771,207 | $1.67 B |
| 10/14/2024 | $40.40 | $39.95 (-1.11%) | $40.55 | $39.54 | 1.01 M | $1.67 B |
| 10/11/2024 | $38.72 | $39.77 (2.71%) | $40.21 | $38.60 | 679,500 | $1.66 B |
| 10/10/2024 | $39.65 | $38.73 (-2.32%) | $39.68 | $37.62 | 1.54 M | $1.62 B |
| 10/09/2024 | $38.58 | $39.71 (2.93%) | $40.21 | $38.58 | 1.23 M | $1.66 B |
| 10/08/2024 | $37.44 | $38.40 (2.56%) | $39.10 | $37.22 | 984,631 | $1.60 B |
| 10/07/2024 | $36.28 | $37.67 (3.83%) | $37.82 | $36.28 | 1.97 M | $1.57 B |
| 10/04/2024 | $35.81 | $36.32 (1.42%) | $36.37 | $35.40 | 512,179 | $1.52 B |
| 10/03/2024 | $36.03 | $35.49 (-1.5%) | $36.35 | $34.64 | 901,846 | $1.48 B |
| 10/02/2024 | $35.84 | $36.06 (0.61%) | $36.81 | $35.61 | 908,314 | $1.51 B |
| 10/01/2024 | $35.11 | $36.18 (3.05%) | $36.60 | $34.92 | 1.11 M | $1.51 B |
| 09/30/2024 | $36.26 | $35.07 (-3.28%) | $36.65 | $34.63 | 1.21 M | $1.47 B |
| 09/27/2024 | $34.88 | $35.13 (0.72%) | $35.91 | $34.88 | 899,320 | $1.47 B |
| 09/26/2024 | $35.95 | $34.82 (-3.14%) | $36.67 | $34.78 | 1.03 M | $1.46 B |
| 09/25/2024 | $35.70 | $35.73 (0.08%) | $36.56 | $35.12 | 1.07 M | $1.49 B |
| 09/24/2024 | $34.30 | $35.73 (4.17%) | $36.27 | $34.20 | 1.32 M | $1.49 B |
| 09/23/2024 | $33.44 | $34.33 (2.66%) | $34.58 | $33.01 | 1.02 M | $1.43 B |
| 09/20/2024 | $32.56 | $33.43 (2.67%) | $33.45 | $32.45 | 1.21 M | $1.40 B |
| 09/19/2024 | $32.89 | $32.52 (-1.12%) | $33.34 | $32.06 | 911,941 | $1.36 B |
| 09/18/2024 | $32.31 | $31.98 (-1.02%) | $33.62 | $31.88 | 984,185 | $1.34 B |
| 09/17/2024 | $31.96 | $32.43 (1.47%) | $32.76 | $31.87 | 1.27 M | $1.36 B |
| 09/16/2024 | $31.45 | $31.42 (-0.1%) | $31.68 | $30.74 | 636,900 | $1.31 B |
| 09/13/2024 | $31.01 | $31.35 (1.1%) | $31.68 | $30.92 | 610,000 | $1.31 B |
| 09/12/2024 | $31.09 | $30.65 (-1.42%) | $31.31 | $30.26 | 715,503 | $1.28 B |
| 09/11/2024 | $30.97 | $31.35 (1.23%) | $31.41 | $30.57 | 1.16 M | $1.31 B |
| 09/10/2024 | $31.00 | $31.09 (0.29%) | $31.61 | $30.61 | 960,740 | $1.30 B |
| 09/09/2024 | $29.59 | $30.90 (4.43%) | $31.35 | $29.59 | 1.13 M | $1.29 B |
| 09/06/2024 | $30.52 | $29.28 (-4.06%) | $30.99 | $28.87 | 878,155 | $1.22 B |
| 09/05/2024 | $30.55 | $30.51 (-0.13%) | $30.81 | $29.61 | 812,018 | $1.28 B |
| 09/04/2024 | $30.03 | $30.52 (1.63%) | $30.86 | $29.25 | 655,600 | $1.28 B |
| 09/03/2024 | $32.18 | $30.15 (-6.31%) | $32.28 | $30.10 | 936,570 | $1.26 B |
| 08/30/2024 | $31.07 | $31.45 (1.22%) | $31.50 | $30.85 | 598,525 | $1.31 B |
| 08/29/2024 | $30.83 | $30.90 (0.23%) | $31.65 | $30.65 | 508,173 | $1.29 B |
| 08/28/2024 | $32.45 | $30.83 (-4.99%) | $32.55 | $30.81 | 588,242 | $1.29 B |
| 08/27/2024 | $32.48 | $32.39 (-0.28%) | $32.83 | $31.85 | 642,448 | $1.35 B |
| 08/26/2024 | $32.67 | $32.62 (-0.15%) | $32.73 | $31.68 | 521,774 | $1.36 B |
| 08/23/2024 | $31.73 | $32.18 (1.42%) | $32.49 | $31.16 | 650,226 | $1.34 B |
| 08/22/2024 | $31.64 | $31.50 (-0.44%) | $32.13 | $31.22 | 567,933 | $1.32 B |
| 08/21/2024 | $31.27 | $31.70 (1.38%) | $32.01 | $30.66 | 725,142 | $1.32 B |
| 08/20/2024 | $31.44 | $30.96 (-1.53%) | $31.48 | $30.34 | 522,228 | $1.29 B |
| 08/19/2024 | $31.31 | $31.32 (0.03%) | $31.68 | $30.77 | 764,900 | $1.31 B |
| 08/16/2024 | $30.70 | $31.05 (1.14%) | $31.57 | $30.29 | 1.42 M | $1.30 B |
| 08/15/2024 | $31.84 | $30.60 (-3.89%) | $32.09 | $30.36 | 942,100 | $1.28 B |
| 08/14/2024 | $30.62 | $31.60 (3.2%) | $31.97 | $30.61 | 932,536 | $1.32 B |