The closing price for Vital Farms (VITL) last year was $31.94, on December 31. It was down 15.8% for the year. The latest price is $12.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $33.00 | $33.42 | $31.85 | $31.94 | 1,442,500 |
December 30 2025 | $32.48 | $33.06 | $32.47 | $32.99 | 720,100 |
December 29 2025 | $31.84 | $32.58 | $31.80 | $32.51 | 864,700 |
December 26 2025 | $32.70 | $32.76 | $31.72 | $31.73 | 660,300 |
December 24 2025 | $32.46 | $32.89 | $32.23 | $32.68 | 568,600 |
December 23 2025 | $32.78 | $33.09 | $32.24 | $32.59 | 1,411,300 |
December 22 2025 | $33.49 | $33.57 | $32.21 | $32.67 | 1,289,100 |
December 19 2025 | $32.25 | $33.59 | $32.01 | $33.38 | 1,376,700 |
December 18 2025 | $32.79 | $34.40 | $32.20 | $32.25 | 1,893,900 |
December 17 2025 | $32.71 | $33.72 | $32.44 | $32.79 | 1,973,900 |
December 16 2025 | $30.60 | $32.27 | $30.21 | $32.20 | 3,569,100 |
December 15 2025 | $34.30 | $36.10 | $34.04 | $34.53 | 3,407,700 |
December 12 2025 | $33.93 | $34.70 | $33.55 | $34.30 | 1,505,800 |
December 11 2025 | $33.73 | $34.69 | $33.05 | $33.99 | 2,189,400 |
December 10 2025 | $33.29 | $34.54 | $32.83 | $33.94 | 8,056,000 |
December 09 2025 | $32.86 | $34.24 | $32.49 | $33.33 | 4,506,700 |
December 08 2025 | $31.45 | $32.05 | $30.57 | $31.73 | 1,630,000 |
December 05 2025 | $32.21 | $33.08 | $31.48 | $31.73 | 5,184,600 |
December 04 2025 | $30.70 | $32.23 | $30.64 | $31.46 | 1,510,700 |
December 03 2025 | $31.16 | $31.54 | $30.00 | $30.52 | 5,420,700 |
December 02 2025 | $32.70 | $32.96 | $30.95 | $31.16 | 1,250,700 |
December 01 2025 | $32.70 | $34.03 | $32.40 | $32.92 | 2,070,900 |
November 28 2025 | $31.83 | $32.82 | $31.79 | $32.70 | 545,300 |
November 26 2025 | $31.35 | $32.34 | $31.06 | $32.12 | 1,237,200 |
November 25 2025 | $30.69 | $32.25 | $30.61 | $31.35 | 1,426,500 |
Daily pricing data for Vital Farms dates back to 7/31/2020, and may be incomplete.