5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
+44.85%
3 MONTH PERFORMANCE
+60.46%
6 MONTH PERFORMANCE
+54.30%
YEAR-TO-DATE PERFORMANCE
+35.55%
1 YEAR PERFORMANCE
+62.45%
Vital Farms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $51.46 | $51.09 (-0.72%) | $51.58 | $50.27 | 953.14 K | $2.28 B |
| 08/28/2025 | $52.47 | $51.38 (-2.08%) | $52.71 | $50.78 | 856.50 K | $2.29 B |
| 08/27/2025 | $51.82 | $52.41 (1.14%) | $53.13 | $51.02 | 1.18 M | $2.34 B |
| 08/26/2025 | $51.53 | $51.23 (-0.58%) | $51.93 | $50.75 | 1.13 M | $2.28 B |
| 08/25/2025 | $50.71 | $51.70 (1.95%) | $52.63 | $50.32 | 1.04 M | $2.31 B |
| 08/22/2025 | $49.94 | $50.94 (2%) | $51.55 | $49.22 | 880.80 K | $2.27 B |
| 08/21/2025 | $49.97 | $50.19 (0.44%) | $50.69 | $49.07 | 1.19 M | $2.24 B |
| 08/20/2025 | $48.52 | $49.79 (2.62%) | $49.92 | $47.61 | 1.65 M | $2.22 B |
| 08/19/2025 | $49.65 | $48.58 (-2.16%) | $50.50 | $48.54 | 1.50 M | $2.17 B |
| 08/18/2025 | $47.75 | $49.40 (3.46%) | $49.48 | $47.55 | 824.30 K | $2.20 B |
| 08/15/2025 | $47.79 | $47.75 (-0.08%) | $47.92 | $47.02 | 846.04 K | $2.13 B |
| 08/14/2025 | $47.46 | $47.75 (0.61%) | $48.26 | $46.22 | 933.43 K | $2.13 B |
| 08/13/2025 | $46.03 | $47.74 (3.71%) | $47.85 | $45.27 | 1.10 M | $2.13 B |
| 08/12/2025 | $46.31 | $46.21 (-0.22%) | $46.35 | $44.72 | 1.19 M | $2.06 B |
| 08/11/2025 | $45.45 | $46.15 (1.54%) | $46.40 | $44.09 | 1.64 M | $2.06 B |
| 08/08/2025 | $44.73 | $45.48 (1.68%) | $46.21 | $43.82 | 2.16 M | $2.03 B |
| 08/07/2025 | $38.52 | $43.86 (13.86%) | $44.37 | $38.41 | 3.06 M | $1.96 B |
| 08/06/2025 | $36.30 | $37.30 (2.75%) | $37.92 | $35.40 | 1.25 M | $1.65 B |
| 08/05/2025 | $36.27 | $36.38 (0.3%) | $36.71 | $35.94 | 763.60 K | $1.61 B |
| 08/04/2025 | $36.03 | $36.31 (0.78%) | $36.65 | $35.71 | 493.50 K | $1.61 B |
| 08/01/2025 | $37.00 | $35.27 (-4.68%) | $37.00 | $35.25 | 640.93 K | $1.56 B |
| 07/31/2025 | $37.42 | $37.20 (-0.59%) | $37.74 | $36.66 | 824.61 K | $1.65 B |
| 07/30/2025 | $37.45 | $37.56 (0.29%) | $37.73 | $36.61 | 1.32 M | $1.66 B |
| 07/29/2025 | $36.22 | $37.04 (2.26%) | $37.10 | $35.59 | 736.40 K | $1.64 B |
| 07/28/2025 | $36.38 | $36.29 (-0.25%) | $36.83 | $35.82 | 954.50 K | $1.61 B |
| 07/25/2025 | $36.56 | $36.38 (-0.49%) | $36.93 | $35.34 | 637.38 K | $1.61 B |
| 07/24/2025 | $39.48 | $36.42 (-7.75%) | $39.48 | $35.80 | 1.11 M | $1.61 B |
| 07/23/2025 | $38.32 | $39.51 (3.11%) | $41.42 | $38.32 | 1.74 M | $1.75 B |
| 07/22/2025 | $36.92 | $37.55 (1.71%) | $38.17 | $36.80 | 654.00 K | $1.66 B |
| 07/21/2025 | $37.71 | $36.91 (-2.12%) | $38.09 | $36.86 | 653.99 K | $1.63 B |
| 07/18/2025 | $37.67 | $37.40 (-0.72%) | $37.93 | $37.03 | 350.20 K | $1.65 B |
| 07/17/2025 | $36.80 | $37.35 (1.49%) | $37.45 | $36.57 | 478.01 K | $1.65 B |
| 07/16/2025 | $38.02 | $36.80 (-3.21%) | $38.06 | $36.73 | 540.21 K | $1.63 B |
| 07/15/2025 | $38.34 | $37.79 (-1.43%) | $38.69 | $37.32 | 819.10 K | $1.67 B |
| 07/14/2025 | $38.32 | $38.21 (-0.29%) | $39.17 | $38.09 | 426.10 K | $1.69 B |
| 07/11/2025 | $38.97 | $38.17 (-2.05%) | $39.48 | $37.92 | 457.40 K | $1.69 B |
| 07/10/2025 | $39.03 | $38.91 (-0.31%) | $40.11 | $38.82 | 473.30 K | $1.72 B |
| 07/09/2025 | $39.15 | $39.16 (0.03%) | $39.68 | $38.05 | 725.20 K | $1.73 B |
| 07/08/2025 | $38.54 | $39.05 (1.32%) | $39.09 | $37.56 | 977.18 K | $1.73 B |
| 07/07/2025 | $38.68 | $38.30 (-0.98%) | $39.04 | $37.85 | 658.18 K | $1.69 B |
| 07/03/2025 | $39.70 | $38.91 (-1.99%) | $39.95 | $38.84 | 385.80 K | $1.72 B |
| 07/02/2025 | $39.53 | $39.54 (0.03%) | $39.64 | $38.41 | 748.67 K | $1.75 B |
| 07/01/2025 | $38.46 | $39.42 (2.5%) | $39.66 | $37.97 | 779.45 K | $1.74 B |
| 06/30/2025 | $38.81 | $38.52 (-0.75%) | $39.06 | $37.63 | 853.30 K | $1.70 B |
| 06/27/2025 | $37.36 | $38.83 (3.93%) | $39.13 | $37.29 | 1.51 M | $1.72 B |
| 06/26/2025 | $37.94 | $37.36 (-1.53%) | $38.70 | $37.02 | 792.19 K | $1.65 B |
| 06/25/2025 | $37.00 | $37.56 (1.51%) | $37.65 | $36.39 | 660.60 K | $1.66 B |
| 06/24/2025 | $36.26 | $36.96 (1.93%) | $36.98 | $35.53 | 764.44 K | $1.64 B |
| 06/23/2025 | $36.04 | $36.10 (0.17%) | $36.71 | $35.30 | 584.04 K | $1.60 B |
| 06/20/2025 | $36.06 | $36.23 (0.47%) | $36.89 | $35.86 | 1.38 M | $1.60 B |
| 06/18/2025 | $34.21 | $35.75 (4.5%) | $36.60 | $34.16 | 1.43 M | $1.58 B |
| 06/17/2025 | $31.94 | $34.32 (7.45%) | $35.43 | $31.89 | 1.37 M | $1.52 B |
| 06/16/2025 | $31.65 | $32.21 (1.77%) | $32.79 | $31.65 | 673.73 K | $1.43 B |
| 06/13/2025 | $31.52 | $31.65 (0.41%) | $32.12 | $30.96 | 637.52 K | $1.40 B |
| 06/12/2025 | $31.93 | $32.19 (0.81%) | $32.45 | $31.59 | 561.37 K | $1.42 B |
| 06/11/2025 | $32.85 | $32.13 (-2.19%) | $32.97 | $31.80 | 552.13 K | $1.42 B |
| 06/10/2025 | $31.58 | $32.65 (3.39%) | $32.97 | $31.58 | 601.06 K | $1.44 B |
| 06/09/2025 | $30.90 | $31.52 (2.01%) | $31.87 | $30.60 | 913.57 K | $1.39 B |
| 06/06/2025 | $30.90 | $30.88 (-0.06%) | $31.16 | $30.43 | 822.51 K | $1.37 B |
| 06/05/2025 | $30.60 | $30.52 (-0.26%) | $30.78 | $29.99 | 610.73 K | $1.35 B |
| 06/04/2025 | $31.20 | $30.69 (-1.63%) | $31.41 | $30.53 | 688.82 K | $1.36 B |
| 06/03/2025 | $31.63 | $31.30 (-1.04%) | $31.69 | $31.00 | 1.10 M | $1.39 B |
| 06/02/2025 | $31.70 | $31.46 (-0.76%) | $31.90 | $30.93 | 1.50 M | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
