Vital Farms, Inc.VITLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.45 | $28.54 | $27.84 | $28.43 | 228,207 |
| 1/30/2026 | $28.00 | $28.61 | $27.75 | $28.45 | 1.43M |
| 1/29/2026 | $27.32 | $28.99 | $27.20 | $28.13 | 1.24M |
| 1/28/2026 | $27.86 | $27.86 | $26.81 | $27.21 | 1.37M |
| 1/27/2026 | $27.40 | $27.90 | $26.98 | $27.80 | 1.34M |
| 1/26/2026 | $28.37 | $28.82 | $27.06 | $27.50 | 1.67M |
| 1/23/2026 | $30.00 | $30.49 | $28.22 | $28.38 | 1.62M |
| 1/22/2026 | $27.40 | $30.40 | $27.32 | $30.11 | 2.68M |
| 1/21/2026 | $27.07 | $28.09 | $26.65 | $27.30 | 2.86M |
| 1/20/2026 | $28.58 | $28.75 | $26.65 | $27.46 | 4.07M |
| 1/16/2026 | $29.09 | $29.58 | $28.82 | $29.25 | 958,612 |
| 1/15/2026 | $29.56 | $30.04 | $29.13 | $29.49 | 804,440 |
| 1/14/2026 | $30.46 | $30.91 | $29.18 | $29.55 | 1.23M |
| 1/13/2026 | $30.91 | $31.43 | $30.55 | $30.59 | 1.12M |
| 1/12/2026 | $31.05 | $31.56 | $30.70 | $30.81 | 971,532 |
| 1/9/2026 | $30.08 | $30.97 | $29.62 | $30.90 | 887,400 |
| 1/8/2026 | $30.07 | $30.51 | $29.69 | $30.06 | 1.03M |
| 1/7/2026 | $30.47 | $30.91 | $29.53 | $30.04 | 1.26M |
| 1/6/2026 | $29.80 | $30.09 | $29.48 | $30.03 | 1.42M |
| 1/5/2026 | $29.82 | $30.37 | $29.27 | $29.70 | 1.71M |
| 1/2/2026 | $32.10 | $32.31 | $29.76 | $29.82 | 1.78M |
| 12/31/2025 | $33.00 | $33.42 | $31.85 | $31.94 | 1.44M |
| 12/30/2025 | $32.48 | $33.06 | $32.47 | $32.99 | 720,522 |
| 12/29/2025 | $31.84 | $32.58 | $31.80 | $32.51 | 864,748 |
| 12/26/2025 | $32.70 | $32.76 | $31.72 | $31.73 | 660,387 |
| 12/24/2025 | $32.46 | $32.89 | $32.23 | $32.68 | 568,600 |
| 12/23/2025 | $32.78 | $33.09 | $32.24 | $32.59 | 1.41M |
| 12/22/2025 | $33.49 | $33.57 | $32.21 | $32.67 | 1.29M |
| 12/19/2025 | $32.25 | $33.59 | $32.01 | $33.38 | 1.38M |
| 12/18/2025 | $32.79 | $34.40 | $32.20 | $32.25 | 1.89M |
| 12/17/2025 | $32.71 | $33.72 | $32.44 | $32.79 | 1.97M |
| 12/16/2025 | $30.60 | $32.27 | $30.21 | $32.20 | 3.57M |
| 12/15/2025 | $34.30 | $36.10 | $34.04 | $34.53 | 3.41M |
| 12/12/2025 | $33.93 | $34.70 | $33.55 | $34.30 | 1.51M |
| 12/11/2025 | $33.73 | $34.69 | $33.05 | $33.99 | 2.19M |
| 12/10/2025 | $33.29 | $34.54 | $32.83 | $33.94 | 8.06M |
| 12/9/2025 | $32.86 | $34.24 | $32.49 | $33.33 | 4.51M |
| 12/8/2025 | $31.45 | $32.05 | $30.57 | $31.73 | 1.63M |
| 12/5/2025 | $32.21 | $33.08 | $31.48 | $31.73 | 5.18M |
| 12/4/2025 | $30.70 | $32.23 | $30.64 | $31.46 | 1.51M |
| 12/3/2025 | $31.16 | $31.54 | $30.00 | $30.52 | 5.42M |
| 12/2/2025 | $32.70 | $32.96 | $30.95 | $31.16 | 1.25M |
| 12/1/2025 | $32.70 | $34.03 | $32.40 | $32.92 | 2.07M |
| 11/28/2025 | $31.83 | $32.82 | $31.79 | $32.70 | 545,300 |
| 11/26/2025 | $31.35 | $32.34 | $31.06 | $32.12 | 1.24M |
| 11/25/2025 | $30.69 | $32.24 | $30.61 | $31.35 | 1.43M |
| 11/24/2025 | $31.90 | $32.25 | $30.50 | $30.67 | 1.49M |
| 11/21/2025 | $31.82 | $32.50 | $31.41 | $32.06 | 1.29M |
| 11/20/2025 | $32.43 | $33.09 | $31.55 | $31.96 | 1.33M |
| 11/19/2025 | $32.31 | $33.20 | $31.43 | $32.43 | 1.43M |
| 11/18/2025 | $30.79 | $32.12 | $30.76 | $31.69 | 1.60M |
| 11/17/2025 | $32.01 | $32.28 | $30.32 | $30.74 | 1.16M |
| 11/14/2025 | $32.51 | $33.40 | $31.90 | $32.18 | 747,246 |
| 11/13/2025 | $33.09 | $34.20 | $32.55 | $32.64 | 868,400 |
| 11/12/2025 | $33.10 | $33.63 | $32.35 | $32.52 | 933,743 |
| 11/11/2025 | $33.00 | $33.35 | $32.29 | $32.87 | 1.28M |
| 11/10/2025 | $34.95 | $35.20 | $32.44 | $32.97 | 1.34M |
| 11/7/2025 | $35.48 | $35.70 | $34.41 | $34.68 | 1.09M |
| 11/6/2025 | $35.19 | $36.36 | $34.63 | $35.48 | 1.61M |
| 11/5/2025 | $37.76 | $38.64 | $35.39 | $35.67 | 2.45M |
| 11/4/2025 | $37.93 | $38.08 | $34.78 | $37.37 | 3.67M |