The closing price for Vital Farms (VITL) between 2020 and 2026 is $8.94, yesterday. It is down 74.5% in that time. The latest price is $8.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $13.60 | $14.32 | $8.40 | $8.94 | 41,318,446 |
April 2026 | $14.27 | $14.57 | $11.80 | $13.65 | 55,940,100 |
March 2026 | $20.56 | $21.18 | $12.64 | $14.12 | 59,282,905 |
February 2026 | $28.45 | $28.97 | $19.80 | $21.09 | 43,329,600 |
January 2026 | $32.10 | $32.31 | $26.65 | $28.45 | 31,451,300 |
December 2025 | $32.70 | $36.10 | $30.00 | $31.94 | 52,503,400 |
November 2025 | $33.28 | $38.64 | $30.32 | $32.70 | 28,182,000 |
October 2025 | $39.43 | $45.16 | $32.30 | $32.85 | 25,958,400 |
September 2025 | $50.99 | $52.79 | $39.94 | $41.15 | 22,872,000 |
August 2025 | $37.00 | $53.13 | $35.25 | $51.09 | 25,288,100 |
July 2025 | $38.46 | $41.42 | $35.34 | $37.20 | 16,443,000 |
June 2025 | $31.70 | $39.13 | $29.99 | $38.52 | 17,999,400 |
May 2025 | $34.35 | $36.62 | $31.40 | $31.84 | 16,792,700 |
April 2025 | $30.47 | $34.73 | $29.52 | $34.24 | 17,811,500 |
March 2025 | $33.48 | $33.60 | $28.87 | $30.47 | 22,250,100 |
February 2025 | $41.20 | $41.86 | $30.50 | $33.11 | 27,641,000 |
January 2025 | $37.95 | $45.72 | $37.00 | $43.88 | 21,176,800 |
December 2024 | $32.69 | $40.50 | $32.48 | $37.69 | 17,095,200 |
November 2024 | $35.20 | $37.29 | $27.91 | $33.20 | 30,121,300 |
October 2024 | $35.11 | $41.57 | $33.87 | $34.68 | 25,802,800 |
September 2024 | $32.18 | $36.67 | $28.87 | $35.07 | 19,432,000 |
August 2024 | $36.86 | $37.17 | $29.75 | $31.45 | 23,176,000 |
July 2024 | $47.35 | $48.41 | $34.43 | $36.49 | 18,580,800 |
June 2024 | $41.50 | $47.00 | $36.10 | $46.77 | 15,950,500 |
May 2024 | $26.77 | $42.68 | $26.45 | $41.38 | 20,955,600 |
Daily pricing data for Vital Farms dates back to 7/31/2020, and may be incomplete.