5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
+10.47%
3 MONTH PERFORMANCE
-10.31%
6 MONTH PERFORMANCE
+3.50%
YEAR-TO-DATE PERFORMANCE
-5.09%
1 YEAR PERFORMANCE
+27.11%
Vital Farms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $35.27 | $35.77 (1.42%) | $36.62 | $35.27 | 717.15 K | $1.55 B |
| 05/01/2025 | $34.35 | $35.07 (2.1%) | $35.36 | $33.78 | 606.00 K | $1.52 B |
| 04/30/2025 | $33.37 | $34.24 (2.61%) | $34.65 | $32.82 | 652.05 K | $1.48 B |
| 04/29/2025 | $33.59 | $33.83 (0.71%) | $33.89 | $32.42 | 492.30 K | $1.46 B |
| 04/28/2025 | $33.36 | $33.64 (0.84%) | $33.91 | $32.49 | 629.78 K | $1.45 B |
| 04/25/2025 | $33.49 | $33.38 (-0.33%) | $33.49 | $32.67 | 455.56 K | $1.44 B |
| 04/24/2025 | $33.47 | $33.61 (0.42%) | $33.87 | $33.00 | 548.84 K | $1.45 B |
| 04/23/2025 | $34.00 | $33.73 (-0.79%) | $34.15 | $33.23 | 768.00 K | $1.46 B |
| 04/22/2025 | $33.08 | $33.49 (1.24%) | $34.00 | $33.02 | 609.33 K | $1.45 B |
| 04/21/2025 | $32.71 | $33.06 (1.07%) | $33.26 | $32.10 | 998.43 K | $1.43 B |
| 04/17/2025 | $32.84 | $32.99 (0.46%) | $33.15 | $32.37 | 681.85 K | $1.43 B |
| 04/16/2025 | $33.68 | $33.03 (-1.93%) | $33.68 | $32.38 | 626.65 K | $1.43 B |
| 04/15/2025 | $33.71 | $33.75 (0.12%) | $34.31 | $33.45 | 642.93 K | $1.46 B |
| 04/14/2025 | $34.45 | $33.62 (-2.41%) | $34.51 | $33.30 | 844.31 K | $1.45 B |
| 04/11/2025 | $33.25 | $34.01 (2.29%) | $34.44 | $32.73 | 752.81 K | $1.47 B |
| 04/10/2025 | $33.33 | $33.09 (-0.72%) | $33.71 | $32.23 | 967.22 K | $1.43 B |
| 04/09/2025 | $31.31 | $33.79 (7.92%) | $34.73 | $31.31 | 1.72 M | $1.46 B |
| 04/08/2025 | $33.72 | $32.30 (-4.21%) | $33.99 | $31.59 | 1.29 M | $1.40 B |
| 04/07/2025 | $30.35 | $32.69 (7.71%) | $33.44 | $29.52 | 1.11 M | $1.41 B |
| 04/04/2025 | $31.36 | $32.23 (2.77%) | $32.61 | $31.06 | 1.17 M | $1.39 B |
| 04/03/2025 | $30.91 | $32.38 (4.76%) | $32.78 | $30.35 | 1.18 M | $1.40 B |
| 04/02/2025 | $30.35 | $31.66 (4.32%) | $31.88 | $30.35 | 730.82 K | $1.37 B |
| 04/01/2025 | $30.47 | $30.95 (1.58%) | $30.99 | $29.99 | 944.93 K | $1.34 B |
| 03/31/2025 | $29.15 | $30.47 (4.53%) | $30.65 | $29.13 | 1.01 M | $1.32 B |
| 03/28/2025 | $30.27 | $29.72 (-1.82%) | $30.49 | $28.93 | 879.71 K | $1.29 B |
| 03/27/2025 | $30.84 | $30.27 (-1.85%) | $31.39 | $30.05 | 641.84 K | $1.31 B |
| 03/26/2025 | $32.25 | $31.00 (-3.88%) | $32.52 | $30.85 | 601.70 K | $1.34 B |
| 03/25/2025 | $31.35 | $32.46 (3.54%) | $32.77 | $31.11 | 757.33 K | $1.40 B |
| 03/24/2025 | $31.39 | $31.36 (-0.1%) | $31.87 | $30.53 | 1.05 M | $1.36 B |
| 03/21/2025 | $29.26 | $29.79 (1.81%) | $29.86 | $28.87 | 699.52 K | $1.29 B |
| 03/20/2025 | $29.53 | $29.52 (-0.03%) | $30.05 | $29.01 | 1.05 M | $1.28 B |
| 03/19/2025 | $29.73 | $29.56 (-0.57%) | $29.94 | $29.06 | 1.08 M | $1.28 B |
| 03/18/2025 | $31.29 | $29.59 (-5.43%) | $31.43 | $29.00 | 1.04 M | $1.28 B |
| 03/17/2025 | $30.80 | $31.59 (2.56%) | $31.93 | $30.75 | 994.84 K | $1.37 B |
| 03/14/2025 | $29.74 | $30.94 (4.03%) | $31.70 | $29.64 | 1.21 M | $1.34 B |
| 03/13/2025 | $32.05 | $29.32 (-8.52%) | $32.53 | $29.02 | 1.45 M | $1.27 B |
| 03/12/2025 | $31.93 | $31.94 (0.03%) | $32.55 | $30.90 | 1.02 M | $1.38 B |
| 03/11/2025 | $32.01 | $31.60 (-1.28%) | $32.57 | $31.14 | 906.60 K | $1.37 B |
| 03/10/2025 | $32.32 | $32.04 (-0.87%) | $32.89 | $31.71 | 1.17 M | $1.39 B |
| 03/07/2025 | $30.15 | $33.12 (9.85%) | $33.31 | $30.13 | 1.41 M | $1.43 B |
| 03/06/2025 | $30.23 | $30.39 (0.53%) | $30.82 | $29.63 | 1.04 M | $1.31 B |
| 03/05/2025 | $31.17 | $30.78 (-1.25%) | $31.51 | $30.39 | 936.11 K | $1.33 B |
| 03/04/2025 | $31.01 | $31.15 (0.45%) | $31.96 | $30.51 | 1.25 M | $1.35 B |
| 03/03/2025 | $33.48 | $31.55 (-5.76%) | $33.60 | $31.33 | 2.04 M | $1.36 B |
| 02/28/2025 | $31.99 | $33.11 (3.5%) | $33.40 | $31.35 | 2.91 M | $1.43 B |
| 02/27/2025 | $36.14 | $30.79 (-14.8%) | $37.49 | $30.50 | 4.10 M | $1.33 B |
| 02/26/2025 | $32.45 | $33.88 (4.41%) | $34.14 | $32.35 | 1.49 M | $1.47 B |
| 02/25/2025 | $32.00 | $32.06 (0.19%) | $32.74 | $31.06 | 1.18 M | $1.39 B |
| 02/24/2025 | $33.74 | $32.33 (-4.18%) | $34.30 | $32.28 | 1.89 M | $1.40 B |
| 02/21/2025 | $35.48 | $34.90 (-1.63%) | $36.18 | $34.75 | 893.10 K | $1.51 B |
| 02/20/2025 | $35.00 | $34.77 (-0.66%) | $35.82 | $34.41 | 1.13 M | $1.50 B |
| 02/19/2025 | $34.35 | $35.38 (3%) | $35.51 | $33.90 | 889.31 K | $1.53 B |
| 02/18/2025 | $34.79 | $34.31 (-1.38%) | $35.36 | $33.14 | 1.46 M | $1.48 B |
| 02/14/2025 | $35.94 | $34.76 (-3.28%) | $36.60 | $33.45 | 1.65 M | $1.50 B |
| 02/13/2025 | $35.09 | $35.42 (0.94%) | $35.73 | $34.63 | 858.62 K | $1.53 B |
| 02/12/2025 | $35.00 | $34.93 (-0.2%) | $35.74 | $34.90 | 1.01 M | $1.51 B |
| 02/11/2025 | $35.29 | $35.71 (1.19%) | $36.25 | $35.06 | 926.43 K | $1.54 B |
| 02/10/2025 | $36.23 | $35.41 (-2.26%) | $36.49 | $35.14 | 1.15 M | $1.53 B |
| 02/07/2025 | $37.45 | $36.17 (-3.42%) | $38.14 | $36.08 | 894.09 K | $1.56 B |
| 02/06/2025 | $38.06 | $37.49 (-1.5%) | $38.23 | $37.18 | 809.12 K | $1.62 B |
| 02/05/2025 | $38.02 | $37.69 (-0.87%) | $38.46 | $37.13 | 1.31 M | $1.63 B |
| 02/04/2025 | $39.85 | $38.01 (-4.62%) | $40.37 | $37.53 | 1.30 M | $1.64 B |
| 02/03/2025 | $41.20 | $39.88 (-3.2%) | $41.86 | $38.09 | 1.79 M | $1.72 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.
