5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
+19.77%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
-19.67%
Vital Farms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $38.05 | $37.23 (-2.16%) | $38.51 | $36.26 | 546.16 K | $1.68 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 |
| 05/30/2025 | $32.04 | $31.84 (-0.62%) | $32.55 | $31.72 | 984.60 K | $1.41 B |
| 05/29/2025 | $31.96 | $31.95 (-0.03%) | $32.16 | $31.40 | 433.40 K | $1.41 B |
| 05/28/2025 | $33.15 | $31.78 (-4.13%) | $33.15 | $31.53 | 826.21 K | $1.41 B |
| 05/27/2025 | $33.60 | $33.14 (-1.37%) | $33.86 | $33.08 | 602.26 K | $1.47 B |
| 05/23/2025 | $34.01 | $33.23 (-2.29%) | $34.15 | $32.58 | 715.95 K | $1.47 B |
| 05/22/2025 | $34.11 | $34.34 (0.67%) | $34.76 | $33.54 | 828.37 K | $1.52 B |
| 05/21/2025 | $34.58 | $34.15 (-1.24%) | $34.82 | $34.11 | 571.31 K | $1.51 B |
| 05/20/2025 | $36.00 | $34.70 (-3.61%) | $36.28 | $34.67 | 633.91 K | $1.54 B |
| 05/19/2025 | $35.42 | $35.99 (1.61%) | $36.20 | $35.42 | 868.10 K | $1.59 B |
| 05/16/2025 | $34.31 | $35.80 (4.34%) | $36.15 | $34.04 | 917.81 K | $1.58 B |
| 05/15/2025 | $33.81 | $34.25 (1.3%) | $34.55 | $33.49 | 787.73 K | $1.52 B |
| 05/14/2025 | $34.26 | $33.68 (-1.69%) | $34.95 | $33.65 | 659.60 K | $1.49 B |
| 05/13/2025 | $34.70 | $34.16 (-1.56%) | $34.99 | $33.91 | 760.10 K | $1.51 B |
| 05/12/2025 | $34.31 | $34.56 (0.73%) | $34.69 | $33.44 | 969.61 K | $1.53 B |
| 05/09/2025 | $32.95 | $33.82 (2.64%) | $34.28 | $32.47 | 974.24 K | $1.50 B |
| 05/08/2025 | $34.96 | $32.57 (-6.84%) | $35.38 | $31.67 | 1.89 M | $1.44 B |
| 05/07/2025 | $36.04 | $35.92 (-0.33%) | $36.36 | $35.43 | 577.43 K | $1.59 B |
| 05/06/2025 | $35.61 | $36.03 (1.18%) | $36.10 | $35.00 | 746.44 K | $1.59 B |
| 05/05/2025 | $35.75 | $35.54 (-0.59%) | $35.82 | $35.10 | 723.40 K | $1.57 B |
| 05/02/2025 | $35.27 | $35.77 (1.42%) | $36.62 | $35.27 | 718.16 K | $1.58 B |
| 05/01/2025 | $34.35 | $35.07 (2.1%) | $35.36 | $33.78 | 606.00 K | $1.55 B |
| 04/30/2025 | $33.37 | $34.24 (2.61%) | $34.65 | $32.82 | 652.05 K | $1.52 B |
| 04/29/2025 | $33.59 | $33.83 (0.71%) | $33.89 | $32.42 | 492.30 K | $1.50 B |
| 04/28/2025 | $33.36 | $33.64 (0.84%) | $33.91 | $32.49 | 629.78 K | $1.49 B |
| 04/25/2025 | $33.49 | $33.38 (-0.33%) | $33.49 | $32.67 | 455.56 K | $1.48 B |
| 04/24/2025 | $33.47 | $33.61 (0.42%) | $33.87 | $33.00 | 548.84 K | $1.49 B |
| 04/23/2025 | $34.00 | $33.73 (-0.79%) | $34.15 | $33.23 | 768.00 K | $1.49 B |
| 04/22/2025 | $33.08 | $33.49 (1.24%) | $34.00 | $33.02 | 609.33 K | $1.48 B |
| 04/21/2025 | $32.71 | $33.06 (1.07%) | $33.26 | $32.10 | 998.43 K | $1.46 B |
| 04/17/2025 | $32.84 | $32.99 (0.46%) | $33.15 | $32.37 | 681.85 K | $1.46 B |
| 04/16/2025 | $33.68 | $33.03 (-1.93%) | $33.68 | $32.38 | 626.65 K | $1.46 B |
| 04/15/2025 | $33.71 | $33.75 (0.12%) | $34.31 | $33.45 | 642.93 K | $1.49 B |
| 04/14/2025 | $34.45 | $33.62 (-2.41%) | $34.51 | $33.30 | 844.31 K | $1.49 B |
| 04/11/2025 | $33.25 | $34.01 (2.29%) | $34.44 | $32.73 | 752.81 K | $1.50 B |
| 04/10/2025 | $33.33 | $33.09 (-0.72%) | $33.71 | $32.23 | 967.22 K | $1.46 B |
| 04/09/2025 | $31.31 | $33.79 (7.92%) | $34.73 | $31.31 | 1.72 M | $1.50 B |
| 04/08/2025 | $33.72 | $32.30 (-4.21%) | $33.99 | $31.59 | 1.29 M | $1.43 B |
| 04/07/2025 | $30.35 | $32.69 (7.71%) | $33.44 | $29.52 | 1.11 M | $1.45 B |
| 04/04/2025 | $31.36 | $32.23 (2.77%) | $32.61 | $31.06 | 1.17 M | $1.43 B |
| 04/03/2025 | $30.91 | $32.38 (4.76%) | $32.78 | $30.35 | 1.18 M | $1.43 B |
| 04/02/2025 | $30.35 | $31.66 (4.32%) | $31.88 | $30.35 | 730.82 K | $1.40 B |
| 04/01/2025 | $30.47 | $30.95 (1.58%) | $30.99 | $29.99 | 944.93 K | $1.37 B |
| 03/31/2025 | $29.15 | $30.47 (4.53%) | $30.65 | $29.13 | 1.01 M | $1.35 B |
| 03/28/2025 | $30.27 | $29.72 (-1.82%) | $30.49 | $28.93 | 879.71 K | $1.32 B |
| 03/27/2025 | $30.84 | $30.27 (-1.85%) | $31.39 | $30.05 | 641.84 K | $1.34 B |
| 03/26/2025 | $32.25 | $31.00 (-3.88%) | $32.52 | $30.85 | 601.70 K | $1.37 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.
