5 DAY PERFORMANCE
+83.48%
1 MONTH PERFORMANCE
+88.55%
3 MONTH PERFORMANCE
+39.52%
6 MONTH PERFORMANCE
-41.39%
YEAR-TO-DATE PERFORMANCE
-40.20%
1 YEAR PERFORMANCE
-47.09%
Vital Farms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.35 | $10.08 (-2.61%) | $10.51 | $9.91 | 3.84 M | $449.44 M |
| 06/18/2026 | $10.84 | $10.41 (-3.97%) | $11.16 | $10.32 | 8.83 M | $464.16 M |
| 06/17/2026 | $10.67 | $10.85 (1.69%) | $11.49 | $10.39 | 2.61 M | $483.78 M |
| 06/16/2026 | $10.67 | $10.70 (0.28%) | $10.75 | $10.30 | 1.89 M | $477.09 M |
| 06/15/2026 | $10.80 | $10.61 (-1.76%) | $10.80 | $10.45 | 1.81 M | $473.08 M |
| 06/12/2026 | $11.00 | $10.60 (-3.64%) | $11.06 | $10.54 | 1.85 M | $472.63 M |
| 06/11/2026 | $10.54 | $11.00 (4.36%) | $11.04 | $10.30 | 1.96 M | $490.46 M |
| 06/10/2026 | $10.52 | $10.54 (0.19%) | $10.89 | $10.30 | 2.00 M | $469.95 M |
| 06/09/2026 | $10.12 | $10.48 (3.56%) | $10.80 | $10.06 | 2.32 M | $467.28 M |
| 06/08/2026 | $10.04 | $10.06 (0.2%) | $10.27 | $9.85 | 1.97 M | $448.55 M |
| 06/05/2026 | $9.89 | $10.04 (1.52%) | $10.15 | $9.69 | 2.07 M | $447.66 M |
| 06/04/2026 | $9.93 | $9.83 (-1.01%) | $10.05 | $9.61 | 1.65 M | $438.30 M |
| 06/03/2026 | $9.91 | $9.87 (-0.4%) | $9.91 | $9.62 | 2.00 M | $440.08 M |
| 06/02/2026 | $10.07 | $9.80 (-2.68%) | $10.07 | $9.61 | 2.61 M | $436.96 M |
| 06/01/2026 | $9.86 | $10.07 (2.13%) | $10.24 | $9.60 | 3.10 M | $449.00 M |
| 05/29/2026 | $10.35 | $10.01 (-3.29%) | $10.36 | $9.85 | 2.44 M | $446.32 M |
| 05/28/2026 | $10.10 | $10.45 (3.47%) | $10.48 | $9.67 | 2.09 M | $465.94 M |
| 05/27/2026 | $9.86 | $10.19 (3.35%) | $10.60 | $9.77 | 2.02 M | $454.35 M |
| 05/26/2026 | $10.08 | $9.87 (-2.08%) | $10.17 | $9.54 | 3.63 M | $440.08 M |
| 05/22/2026 | $9.37 | $10.13 (8.11%) | $10.15 | $9.35 | 3.00 M | $451.67 M |
| 05/21/2026 | $9.52 | $9.24 (-2.94%) | $9.93 | $9.22 | 3.11 M | $411.99 M |
| 05/20/2026 | $9.15 | $9.43 (3.06%) | $9.86 | $9.03 | 3.50 M | $420.46 M |
| 05/19/2026 | $8.48 | $9.17 (8.14%) | $9.20 | $8.37 | 4.31 M | $408.87 M |
| 05/18/2026 | $8.53 | $8.28 (-2.93%) | $8.64 | $8.12 | 4.20 M | $369.19 M |
| 05/15/2026 | $8.51 | $8.48 (-0.35%) | $8.69 | $8.22 | 4.43 M | $378.10 M |
| 05/14/2026 | $8.33 | $8.51 (2.16%) | $8.62 | $8.15 | 3.18 M | $379.44 M |
| 05/13/2026 | $8.43 | $8.33 (-1.19%) | $8.53 | $7.95 | 4.27 M | $371.42 M |
| 05/12/2026 | $8.75 | $8.65 (-1.14%) | $8.87 | $8.32 | 3.79 M | $385.68 M |
| 05/11/2026 | $9.00 | $8.74 (-2.89%) | $9.06 | $8.30 | 5.28 M | $389.70 M |
| 05/08/2026 | $9.24 | $8.94 (-3.25%) | $9.65 | $8.80 | 6.53 M | $398.61 M |
| 05/07/2026 | $9.10 | $9.52 (4.62%) | $9.65 | $8.40 | 19.56 M | $424.47 M |
| 05/06/2026 | $12.94 | $12.00 (-7.26%) | $13.43 | $11.89 | 5.20 M | $535.05 M |
| 05/05/2026 | $13.00 | $12.80 (-1.54%) | $13.04 | $12.06 | 3.68 M | $570.72 M |
| 05/04/2026 | $13.52 | $13.00 (-3.85%) | $13.90 | $12.75 | 3.19 M | $579.64 M |
| 05/01/2026 | $13.60 | $14.18 (4.26%) | $14.32 | $13.34 | 3.22 M | $632.25 M |
| 04/30/2026 | $12.25 | $13.65 (11.43%) | $13.79 | $12.25 | 4.17 M | $608.62 M |
| 04/29/2026 | $12.94 | $12.10 (-6.49%) | $13.04 | $11.80 | 4.58 M | $539.51 M |
| 04/28/2026 | $13.24 | $12.96 (-2.11%) | $13.36 | $12.76 | 2.45 M | $577.86 M |
| 04/27/2026 | $12.62 | $13.17 (4.36%) | $13.20 | $12.32 | 2.79 M | $587.22 M |
| 04/24/2026 | $12.71 | $12.64 (-0.55%) | $12.79 | $12.19 | 1.85 M | $563.59 M |
| 04/23/2026 | $12.58 | $12.73 (1.19%) | $12.93 | $12.33 | 2.14 M | $567.60 M |
| 04/22/2026 | $13.07 | $12.50 (-4.36%) | $13.47 | $12.49 | 2.35 M | $557.35 M |
| 04/21/2026 | $12.84 | $13.13 (2.26%) | $13.43 | $12.41 | 2.46 M | $585.44 M |
| 04/20/2026 | $12.29 | $12.80 (4.15%) | $13.07 | $12.12 | 2.78 M | $570.72 M |
| 04/17/2026 | $12.57 | $12.29 (-2.23%) | $12.88 | $12.21 | 2.34 M | $547.98 M |
| 04/16/2026 | $12.47 | $12.47 (0%) | $13.05 | $12.42 | 2.33 M | $556.01 M |
| 04/15/2026 | $12.83 | $12.26 (-4.44%) | $13.25 | $12.23 | 2.71 M | $546.65 M |
| 04/14/2026 | $12.74 | $12.75 (0.08%) | $13.18 | $12.66 | 1.74 M | $568.49 M |
| 04/13/2026 | $12.96 | $12.75 (-1.62%) | $13.07 | $12.54 | 1.64 M | $568.49 M |
| 04/10/2026 | $12.97 | $13.04 (0.54%) | $13.29 | $12.79 | 2.27 M | $581.42 M |
| 04/09/2026 | $12.61 | $12.99 (3.01%) | $13.26 | $12.51 | 2.28 M | $579.19 M |
| 04/08/2026 | $13.74 | $12.77 (-7.06%) | $13.90 | $12.52 | 3.33 M | $569.38 M |
| 04/07/2026 | $13.05 | $13.55 (3.83%) | $13.77 | $12.96 | 3.13 M | $604.16 M |
| 04/06/2026 | $12.71 | $13.11 (3.15%) | $13.17 | $12.67 | 2.16 M | $584.54 M |
| 04/02/2026 | $13.12 | $12.59 (-4.04%) | $13.33 | $12.35 | 3.45 M | $561.36 M |
| 04/01/2026 | $14.27 | $13.40 (-6.1%) | $14.57 | $13.28 | 2.98 M | $597.48 M |
| 03/31/2026 | $13.30 | $14.12 (6.17%) | $14.14 | $13.25 | 2.98 M | $629.58 M |
| 03/30/2026 | $13.21 | $13.20 (-0.08%) | $13.40 | $12.64 | 2.58 M | $588.56 M |
| 03/27/2026 | $13.01 | $13.14 (1%) | $13.25 | $12.80 | 2.36 M | $585.88 M |
| 03/26/2026 | $13.54 | $13.01 (-3.91%) | $13.59 | $12.99 | 2.20 M | $580.09 M |
| 03/25/2026 | $13.85 | $13.54 (-2.24%) | $13.85 | $13.08 | 3.05 M | $603.72 M |
| 03/24/2026 | $13.69 | $13.80 (0.8%) | $13.96 | $13.56 | 2.89 M | $615.31 M |
| 03/23/2026 | $14.51 | $13.69 (-5.65%) | $14.67 | $13.54 | 3.17 M | $610.41 M |
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.
