5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
+14.16%
YEAR-TO-DATE PERFORMANCE
+19.34%
1 YEAR PERFORMANCE
+212.14%
Vital Farms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $43.57 | $45.01 (3.31%) | $45.72 | $43.33 | 1.61 M | $1.95 B |
| 01/16/2025 | $42.62 | $43.14 (1.22%) | $43.70 | $41.77 | 823,996 | $1.87 B |
| 01/15/2025 | $42.77 | $42.67 (-0.23%) | $43.53 | $41.67 | 936,180 | $1.85 B |
| 01/14/2025 | $42.58 | $42.08 (-1.17%) | $43.23 | $41.78 | 1.31 M | $1.82 B |
| 01/13/2025 | $39.95 | $41.62 (4.18%) | $43.80 | $39.51 | 3.00 M | $1.80 B |
| 01/10/2025 | $39.16 | $40.13 (2.48%) | $40.33 | $38.29 | 902,744 | $1.74 B |
| 01/08/2025 | $37.94 | $39.38 (3.8%) | $39.78 | $37.03 | 772,600 | $1.70 B |
| 01/07/2025 | $38.96 | $37.60 (-3.49%) | $39.20 | $37.00 | 674,700 | $1.63 B |
| 01/06/2025 | $40.00 | $38.55 (-3.63%) | $40.35 | $38.00 | 974,722 | $1.67 B |
| 01/03/2025 | $38.75 | $39.63 (2.27%) | $39.76 | $38.71 | 476,100 | $1.71 B |
| 01/02/2025 | $37.95 | $38.84 (2.35%) | $39.45 | $37.90 | 444,318 | $1.68 B |
| 12/31/2024 | $37.57 | $37.69 (0.32%) | $38.38 | $36.88 | 658,227 | $1.63 B |
| 12/30/2024 | $37.45 | $37.16 (-0.77%) | $37.66 | $36.75 | 555,796 | $1.61 B |
| 12/27/2024 | $37.50 | $37.35 (-0.4%) | $38.02 | $36.61 | 694,052 | $1.62 B |
| 12/26/2024 | $39.26 | $37.72 (-3.92%) | $39.51 | $37.59 | 742,829 | $1.63 B |
| 12/24/2024 | $39.06 | $39.33 (0.69%) | $39.46 | $38.65 | 344,317 | $1.70 B |
| 12/23/2024 | $39.81 | $38.81 (-2.51%) | $40.00 | $38.36 | 718,000 | $1.68 B |
| 12/20/2024 | $38.19 | $39.69 (3.93%) | $40.50 | $38.08 | 1.90 M | $1.72 B |
| 12/19/2024 | $37.74 | $38.74 (2.65%) | $38.94 | $36.99 | 760,538 | $1.68 B |
| 12/18/2024 | $38.78 | $37.23 (-4%) | $39.27 | $36.95 | 874,100 | $1.61 B |
| 12/17/2024 | $38.37 | $38.82 (1.17%) | $39.15 | $37.85 | 660,824 | $1.68 B |
| 12/16/2024 | $37.58 | $38.85 (3.38%) | $38.92 | $37.58 | 1.05 M | $1.68 B |
| 12/13/2024 | $37.15 | $37.57 (1.13%) | $38.11 | $36.54 | 892,216 | $1.62 B |
| 12/12/2024 | $38.82 | $36.99 (-4.71%) | $39.44 | $36.88 | 771,924 | $1.60 B |
| 12/11/2024 | $37.95 | $38.73 (2.06%) | $39.06 | $37.35 | 895,093 | $1.68 B |
| 12/10/2024 | $36.93 | $37.57 (1.73%) | $38.40 | $36.54 | 1.12 M | $1.62 B |
| 12/09/2024 | $36.29 | $36.97 (1.87%) | $37.53 | $36.28 | 975,010 | $1.60 B |
| 12/06/2024 | $34.73 | $35.44 (2.04%) | $35.48 | $34.45 | 521,300 | $1.53 B |
| 12/05/2024 | $34.17 | $34.47 (0.88%) | $34.71 | $33.62 | 560,577 | $1.49 B |
| 12/04/2024 | $34.24 | $34.23 (-0.03%) | $34.27 | $33.05 | 922,934 | $1.48 B |
| 12/03/2024 | $33.87 | $34.14 (0.8%) | $34.18 | $32.69 | 666,252 | $1.48 B |
| 12/02/2024 | $32.69 | $33.75 (3.24%) | $33.99 | $32.48 | 810,029 | $1.46 B |
| 11/29/2024 | $33.17 | $33.20 (0.09%) | $33.34 | $32.27 | 1.24 M | $1.44 B |
| 11/27/2024 | $32.86 | $32.34 (-1.58%) | $33.60 | $32.19 | 1.83 M | $1.40 B |
| 11/26/2024 | $32.10 | $32.53 (1.34%) | $33.20 | $32.10 | 1.81 M | $1.41 B |
| 11/25/2024 | $31.34 | $32.27 (2.97%) | $33.32 | $31.30 | 2.21 M | $1.40 B |
| 11/22/2024 | $31.25 | $30.44 (-2.59%) | $32.13 | $30.38 | 1.74 M | $1.27 B |
| 11/21/2024 | $30.02 | $31.03 (3.36%) | $31.12 | $29.00 | 705,844 | $1.30 B |
| 11/20/2024 | $29.80 | $30.13 (1.11%) | $30.60 | $29.55 | 1.15 M | $1.26 B |
| 11/19/2024 | $29.20 | $30.13 (3.18%) | $30.23 | $28.41 | 1.52 M | $1.26 B |
| 11/18/2024 | $28.19 | $29.15 (3.41%) | $29.74 | $28.00 | 1.11 M | $1.22 B |
| 11/15/2024 | $28.63 | $28.13 (-1.75%) | $29.13 | $28.10 | 1.17 M | $1.18 B |
| 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 |