5 DAY PERFORMANCE
+16.39%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+25.77%
YEAR-TO-DATE PERFORMANCE
+2.28%
1 YEAR PERFORMANCE
+83.57%
Vital Farms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.93 | $31.94 (0.03%) | $32.55 | $30.90 | 1.02 M | $1.36 B |
| 03/11/2025 | $32.01 | $31.60 (-1.28%) | $32.57 | $31.14 | 906,600 | $1.37 B |
| 03/10/2025 | $32.32 | $32.04 (-0.87%) | $32.89 | $31.71 | 1.17 M | $1.39 B |
| 03/07/2025 | $30.15 | $33.12 (9.85%) | $33.31 | $30.13 | 1.41 M | $1.43 B |
| 03/06/2025 | $30.23 | $30.39 (0.53%) | $30.82 | $29.63 | 1.04 M | $1.31 B |
| 03/05/2025 | $31.17 | $30.78 (-1.25%) | $31.51 | $30.39 | 936,112 | $1.33 B |
| 03/04/2025 | $31.01 | $31.15 (0.45%) | $31.96 | $30.51 | 1.25 M | $1.35 B |
| 03/03/2025 | $33.48 | $31.55 (-5.76%) | $33.60 | $31.33 | 2.04 M | $1.36 B |
| 02/28/2025 | $31.99 | $33.11 (3.5%) | $33.40 | $31.35 | 2.91 M | $1.43 B |
| 02/27/2025 | $36.14 | $30.79 (-14.8%) | $37.49 | $30.50 | 4.10 M | $1.33 B |
| 02/26/2025 | $32.45 | $33.88 (4.41%) | $34.14 | $32.35 | 1.49 M | $1.47 B |
| 02/25/2025 | $32.00 | $32.06 (0.19%) | $32.74 | $31.06 | 1.18 M | $1.39 B |
| 02/24/2025 | $33.74 | $32.33 (-4.18%) | $34.30 | $32.28 | 1.89 M | $1.40 B |
| 02/21/2025 | $35.48 | $34.90 (-1.63%) | $36.18 | $34.75 | 893,100 | $1.51 B |
| 02/20/2025 | $35.00 | $34.77 (-0.66%) | $35.82 | $34.41 | 1.13 M | $1.50 B |
| 02/19/2025 | $34.35 | $35.38 (3%) | $35.51 | $33.90 | 889,311 | $1.53 B |
| 02/18/2025 | $34.79 | $34.31 (-1.38%) | $35.36 | $33.14 | 1.46 M | $1.48 B |
| 02/14/2025 | $35.94 | $34.76 (-3.28%) | $36.60 | $33.45 | 1.65 M | $1.50 B |
| 02/13/2025 | $35.09 | $35.42 (0.94%) | $35.73 | $34.63 | 858,619 | $1.53 B |
| 02/12/2025 | $35.00 | $34.93 (-0.2%) | $35.74 | $34.90 | 1.01 M | $1.51 B |
| 02/11/2025 | $35.29 | $35.71 (1.19%) | $36.25 | $35.06 | 926,429 | $1.54 B |
| 02/10/2025 | $36.23 | $35.41 (-2.26%) | $36.49 | $35.14 | 1.15 M | $1.53 B |
| 02/07/2025 | $37.45 | $36.17 (-3.42%) | $38.14 | $36.08 | 894,093 | $1.56 B |
| 02/06/2025 | $38.06 | $37.49 (-1.5%) | $38.23 | $37.18 | 809,122 | $1.62 B |
| 02/05/2025 | $38.02 | $37.69 (-0.87%) | $38.46 | $37.13 | 1.31 M | $1.63 B |
| 02/04/2025 | $39.85 | $38.01 (-4.62%) | $40.37 | $37.53 | 1.30 M | $1.64 B |
| 02/03/2025 | $41.20 | $39.88 (-3.2%) | $41.86 | $38.09 | 1.79 M | $1.72 B |
| 01/31/2025 | $45.00 | $43.88 (-2.49%) | $45.62 | $43.46 | 873,110 | $1.90 B |
| 01/30/2025 | $44.50 | $44.93 (0.97%) | $45.29 | $43.60 | 1.09 M | $1.94 B |
| 01/29/2025 | $42.87 | $44.04 (2.73%) | $44.56 | $42.80 | 664,539 | $1.90 B |
| 01/28/2025 | $42.58 | $42.87 (0.68%) | $44.22 | $42.46 | 802,221 | $1.85 B |
| 01/27/2025 | $42.72 | $42.37 (-0.82%) | $44.18 | $41.94 | 1.14 M | $1.83 B |
| 01/24/2025 | $45.00 | $43.14 (-4.13%) | $45.01 | $42.42 | 1.24 M | $1.87 B |
| 01/23/2025 | $44.39 | $45.12 (1.64%) | $45.39 | $43.90 | 685,731 | $1.95 B |
| 01/22/2025 | $44.07 | $44.39 (0.73%) | $44.97 | $43.49 | 1.13 M | $1.92 B |
| 01/21/2025 | $45.24 | $43.93 (-2.9%) | $45.55 | $41.08 | 1.62 M | $1.90 B |
| 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 | 824,000 | $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 |
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.
