5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
-13.32%
6 MONTH PERFORMANCE
-44.39%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-19.94%
Vital Farms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $28.13 | $27.47 (-2.35%) | $28.97 | $27.37 | 1.78 M | $1.23 B |
| 02/17/2026 | $28.37 | $28.24 (-0.46%) | $28.67 | $28.04 | 2.04 M | $1.26 B |
| 02/13/2026 | $27.91 | $28.41 (1.79%) | $28.71 | $27.16 | 1.08 M | $1.27 B |
| 02/12/2026 | $25.97 | $27.71 (6.7%) | $27.77 | $25.90 | 1.41 M | $1.24 B |
| 02/11/2026 | $26.15 | $25.80 (-1.34%) | $26.40 | $25.51 | 1.65 M | $1.15 B |
| 02/10/2026 | $26.21 | $26.15 (-0.23%) | $27.22 | $25.88 | 1.51 M | $1.17 B |
| 02/09/2026 | $26.72 | $26.12 (-2.25%) | $26.98 | $25.76 | 1.16 M | $1.17 B |
| 02/06/2026 | $26.22 | $26.85 (2.4%) | $26.95 | $26.21 | 1.03 M | $1.20 B |
| 02/05/2026 | $26.90 | $26.19 (-2.64%) | $27.37 | $26.05 | 1.22 M | $1.17 B |
| 02/04/2026 | $26.45 | $26.82 (1.4%) | $28.12 | $25.52 | 1.91 M | $1.20 B |
| 02/03/2026 | $27.39 | $26.72 (-2.45%) | $27.64 | $26.32 | 1.89 M | $1.19 B |
| 02/02/2026 | $28.45 | $27.44 (-3.55%) | $28.54 | $27.26 | 1.15 M | $1.23 B |
| 01/30/2026 | $28.00 | $28.45 (1.61%) | $28.61 | $27.75 | 1.43 M | $1.27 B |
| 01/29/2026 | $27.32 | $28.13 (2.96%) | $28.99 | $27.20 | 1.24 M | $1.26 B |
| 01/28/2026 | $27.86 | $27.21 (-2.33%) | $27.86 | $26.81 | 1.37 M | $1.22 B |
| 01/27/2026 | $27.40 | $27.80 (1.46%) | $27.90 | $26.98 | 1.34 M | $1.24 B |
| 01/26/2026 | $28.37 | $27.50 (-3.07%) | $28.82 | $27.06 | 1.67 M | $1.23 B |
| 01/23/2026 | $30.00 | $28.38 (-5.4%) | $30.49 | $28.22 | 1.62 M | $1.27 B |
| 01/22/2026 | $27.40 | $30.11 (9.89%) | $30.40 | $27.32 | 2.68 M | $1.35 B |
| 01/21/2026 | $27.07 | $27.30 (0.85%) | $28.09 | $26.65 | 2.86 M | $1.22 B |
| 01/20/2026 | $28.58 | $27.46 (-3.92%) | $28.75 | $26.65 | 4.07 M | $1.23 B |
| 01/16/2026 | $29.09 | $29.25 (0.55%) | $29.58 | $28.82 | 958.61 K | $1.31 B |
| 01/15/2026 | $29.56 | $29.49 (-0.24%) | $30.04 | $29.13 | 804.44 K | $1.32 B |
| 01/14/2026 | $30.46 | $29.55 (-2.99%) | $30.91 | $29.18 | 1.23 M | $1.32 B |
| 01/13/2026 | $30.91 | $30.59 (-1.04%) | $31.43 | $30.55 | 1.12 M | $1.37 B |
| 01/12/2026 | $31.05 | $30.81 (-0.77%) | $31.56 | $30.70 | 971.53 K | $1.38 B |
| 01/09/2026 | $30.08 | $30.90 (2.73%) | $30.97 | $29.62 | 887.40 K | $1.38 B |
| 01/08/2026 | $30.07 | $30.06 (-0.03%) | $30.51 | $29.69 | 1.03 M | $1.34 B |
| 01/07/2026 | $30.47 | $30.04 (-1.41%) | $30.91 | $29.53 | 1.26 M | $1.34 B |
| 01/06/2026 | $29.80 | $30.03 (0.77%) | $30.09 | $29.48 | 1.42 M | $1.34 B |
| 01/05/2026 | $29.82 | $29.70 (-0.4%) | $30.37 | $29.27 | 1.71 M | $1.33 B |
| 01/02/2026 | $32.10 | $29.82 (-7.1%) | $32.31 | $29.76 | 1.78 M | $1.33 B |
| 12/31/2025 | $33.00 | $31.94 (-3.21%) | $33.42 | $31.85 | 1.44 M | $1.43 B |
| 12/30/2025 | $32.48 | $32.99 (1.57%) | $33.06 | $32.47 | 720.52 K | $1.48 B |
| 12/29/2025 | $31.84 | $32.51 (2.1%) | $32.58 | $31.80 | 864.75 K | $1.45 B |
| 12/26/2025 | $32.70 | $31.73 (-2.97%) | $32.76 | $31.72 | 660.39 K | $1.42 B |
| 12/24/2025 | $32.46 | $32.68 (0.68%) | $32.89 | $32.23 | 568.60 K | $1.46 B |
| 12/23/2025 | $32.78 | $32.59 (-0.58%) | $33.09 | $32.24 | 1.41 M | $1.46 B |
| 12/22/2025 | $33.49 | $32.67 (-2.45%) | $33.57 | $32.21 | 1.29 M | $1.46 B |
| 12/19/2025 | $32.25 | $33.38 (3.5%) | $33.59 | $32.01 | 1.38 M | $1.49 B |
| 12/18/2025 | $32.79 | $32.25 (-1.65%) | $34.40 | $32.20 | 1.89 M | $1.44 B |
| 12/17/2025 | $32.71 | $32.79 (0.24%) | $33.72 | $32.44 | 1.97 M | $1.47 B |
| 12/16/2025 | $30.60 | $32.20 (5.23%) | $32.27 | $30.21 | 3.57 M | $1.44 B |
| 12/15/2025 | $34.30 | $34.53 (0.67%) | $36.10 | $34.04 | 3.41 M | $1.54 B |
| 12/12/2025 | $33.93 | $34.30 (1.09%) | $34.70 | $33.55 | 1.51 M | $1.53 B |
| 12/11/2025 | $33.73 | $33.99 (0.77%) | $34.69 | $33.05 | 2.19 M | $1.52 B |
| 12/10/2025 | $33.29 | $33.94 (1.95%) | $34.54 | $32.83 | 8.06 M | $1.52 B |
| 12/09/2025 | $32.86 | $33.33 (1.43%) | $34.24 | $32.49 | 4.51 M | $1.49 B |
| 12/08/2025 | $31.45 | $31.73 (0.89%) | $32.05 | $30.57 | 1.63 M | $1.42 B |
| 12/05/2025 | $32.21 | $31.73 (-1.49%) | $33.08 | $31.48 | 5.18 M | $1.42 B |
| 12/04/2025 | $30.70 | $31.46 (2.48%) | $32.23 | $30.64 | 1.51 M | $1.41 B |
| 12/03/2025 | $31.16 | $30.52 (-2.05%) | $31.54 | $30.00 | 5.42 M | $1.36 B |
| 12/02/2025 | $32.70 | $31.16 (-4.71%) | $32.96 | $30.95 | 1.25 M | $1.39 B |
| 12/01/2025 | $32.70 | $32.92 (0.67%) | $34.03 | $32.40 | 2.07 M | $1.47 B |
| 11/28/2025 | $31.83 | $32.70 (2.73%) | $32.82 | $31.79 | 545.30 K | $1.46 B |
| 11/26/2025 | $31.35 | $32.12 (2.46%) | $32.34 | $31.06 | 1.24 M | $1.44 B |
| 11/25/2025 | $30.69 | $31.35 (2.15%) | $32.24 | $30.61 | 1.43 M | $1.40 B |
| 11/24/2025 | $31.90 | $30.67 (-3.86%) | $32.25 | $30.50 | 1.49 M | $1.37 B |
| 11/21/2025 | $31.82 | $32.06 (0.75%) | $32.50 | $31.41 | 1.29 M | $1.43 B |
| 11/20/2025 | $32.43 | $31.96 (-1.45%) | $33.09 | $31.55 | 1.33 M | $1.43 B |
| 11/19/2025 | $32.31 | $32.43 (0.37%) | $33.20 | $31.43 | 1.43 M | $1.45 B |
| 11/18/2025 | $30.79 | $31.69 (2.92%) | $32.12 | $30.76 | 1.60 M | $1.42 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.
