5 DAY PERFORMANCE
+120.30%
1 MONTH PERFORMANCE
+106.49%
3 MONTH PERFORMANCE
+56.05%
6 MONTH PERFORMANCE
+49.22%
YEAR-TO-DATE PERFORMANCE
-40.20%
1 YEAR PERFORMANCE
-46.45%
Vital Farms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.67 | $9.27 (-13.15%) | $10.85 | $9.23 | 899.87 K | |
| 11/04/2026 | $10.15 | $10.50 (3.45%) | $11.01 | $10.15 | 2.81 M | $450.78 M |
| 11/03/2026 | $9.18 | $10.02 (9.15%) | $10.61 | $8.77 | 5.02 M | $430.18 M |
| 11/02/2026 | $8.70 | $9.18 (5.52%) | $9.20 | $8.41 | 2.05 M | $394.11 M |
| 10/30/2026 | $9.35 | $8.67 (-7.27%) | $9.63 | $8.54 | 2.43 M | $372.22 M |
| 10/29/2026 | $9.29 | $9.29 (0%) | $9.36 | $9.06 | 967.05 K | $398.87 M |
| 10/28/2026 | $9.00 | $9.25 (2.78%) | $9.45 | $9.00 | 1.67 M | $397.16 M |
| 10/27/2026 | $8.86 | $9.05 (2.14%) | $9.34 | $8.75 | 2.45 M | $388.57 M |
| 10/26/2026 | $9.06 | $8.95 (-1.21%) | $9.28 | $8.88 | 1.12 M | $384.28 M |
| 10/23/2026 | $9.35 | $9.14 (-2.25%) | $9.52 | $9.03 | 1.06 M | $392.43 M |
| 10/22/2026 | $8.19 | $9.41 (14.9%) | $9.50 | $8.19 | 1.81 M | $404.03 M |
| 10/21/2026 | $8.21 | $8.17 (-0.49%) | $8.32 | $8.04 | 1.29 M | $350.79 M |
| 10/20/2026 | $8.24 | $8.21 (-0.36%) | $8.37 | $8.14 | 1.53 M | $352.50 M |
| 10/19/2026 | $8.39 | $8.16 (-2.74%) | $8.40 | $8.07 | 1.49 M | $350.36 M |
| 10/16/2026 | $8.54 | $8.40 (-1.64%) | $8.79 | $8.19 | 1.90 M | $360.66 M |
| 10/15/2026 | $9.02 | $8.55 (-5.21%) | $9.25 | $8.39 | 2.55 M | $367.10 M |
| 10/14/2026 | $9.21 | $8.91 (-3.26%) | $9.31 | $8.74 | 1.91 M | $382.56 M |
| 10/13/2026 | $9.31 | $9.34 (0.32%) | $9.62 | $9.20 | 1.18 M | $401.02 M |
| 10/12/2026 | $9.30 | $9.47 (1.83%) | $9.56 | $9.01 | 1.28 M | $406.60 M |
| 10/09/2026 | $9.47 | $9.33 (-1.48%) | $9.53 | $9.27 | 1.12 M | $400.59 M |
| 10/08/2026 | $9.24 | $9.44 (2.16%) | $9.48 | $9.16 | 1.81 M | $405.31 M |
| 10/07/2026 | $9.33 | $9.24 (-0.96%) | $9.44 | $9.14 | 1.22 M | $396.73 M |
| 10/06/2026 | $9.25 | $9.40 (1.62%) | $9.59 | $9.11 | 1.45 M | $403.60 M |
| 10/05/2026 | $9.05 | $9.25 (2.21%) | $9.37 | $8.86 | 1.78 M | $397.16 M |
| 10/02/2026 | $8.97 | $9.06 (1%) | $9.07 | $8.69 | 2.32 M | $389.00 M |
| 10/01/2026 | $9.38 | $8.92 (-4.9%) | $9.38 | $8.83 | 1.80 M | $382.99 M |
| 09/30/2026 | $9.24 | $9.28 (0.43%) | $9.42 | $9.05 | 2.02 M | $398.44 M |
| 09/29/2026 | $9.61 | $9.39 (-2.29%) | $9.67 | $8.89 | 2.56 M | $403.17 M |
| 09/28/2026 | $9.84 | $9.67 (-1.73%) | $9.93 | $9.60 | 1.26 M | $415.19 M |
| 09/25/2026 | $10.05 | $9.95 (-1%) | $10.22 | $9.82 | 1.31 M | $427.21 M |
| 09/24/2026 | $10.39 | $10.09 (-2.89%) | $10.44 | $9.92 | 1.73 M | $433.22 M |
| 09/23/2026 | $11.17 | $10.31 (-7.7%) | $11.17 | $10.10 | 1.93 M | $442.67 M |
| 09/22/2026 | $12.41 | $11.25 (-9.35%) | $12.46 | $11.22 | 3.06 M | $483.03 M |
| 09/21/2026 | $12.05 | $12.23 (1.49%) | $12.61 | $11.94 | 2.66 M | $525.11 M |
| 09/18/2026 | $11.38 | $11.99 (5.36%) | $12.01 | $11.20 | 4.48 M | $514.80 M |
| 09/17/2026 | $10.70 | $11.70 (9.35%) | $11.73 | $10.54 | 3.26 M | $502.35 M |
| 09/16/2026 | $9.95 | $10.03 (0.8%) | $10.07 | $9.84 | 1.30 M | $430.65 M |
| 09/15/2026 | $9.99 | $10.01 (0.2%) | $10.03 | $9.76 | 992.80 K | $429.79 M |
| 09/14/2026 | $9.89 | $10.03 (1.42%) | $10.14 | $9.85 | 1.31 M | $430.65 M |
| 09/11/2026 | $9.79 | $9.74 (-0.51%) | $9.88 | $9.47 | 1.43 M | $418.20 M |
| 09/10/2026 | $9.94 | $9.79 (-1.51%) | $9.98 | $9.74 | 1.04 M | $420.34 M |
| 09/09/2026 | $9.98 | $9.89 (-0.9%) | $10.01 | $9.77 | 919.90 K | $424.64 M |
| 09/08/2026 | $9.89 | $10.08 (1.92%) | $10.38 | $9.83 | 1.33 M | $432.79 M |
| 09/04/2026 | $10.10 | $9.92 (-1.78%) | $10.10 | $9.82 | 1.28 M | $425.92 M |
| 09/03/2026 | $10.20 | $10.10 (-0.98%) | $10.31 | $10.00 | 1.02 M | $433.65 M |
| 09/02/2026 | $10.17 | $10.12 (-0.49%) | $10.52 | $10.07 | 1.19 M | $434.51 M |
| 09/01/2026 | $10.67 | $10.21 (-4.31%) | $10.71 | $10.15 | 1.10 M | $438.38 M |
| 08/31/2026 | $10.77 | $10.68 (-0.84%) | $10.94 | $10.59 | 1.18 M | $458.55 M |
| 08/28/2026 | $10.47 | $10.79 (3.06%) | $10.97 | $10.45 | 1.17 M | $463.28 M |
| 08/27/2026 | $10.90 | $10.44 (-4.22%) | $10.98 | $10.22 | 1.40 M | $448.25 M |
| 08/26/2026 | $11.03 | $10.94 (-0.82%) | $11.26 | $10.88 | 1.65 M | $469.72 M |
| 08/25/2026 | $11.12 | $11.11 (-0.09%) | $11.19 | $10.92 | 1.37 M | $477.02 M |
| 08/24/2026 | $10.64 | $11.08 (4.14%) | $12.04 | $10.64 | 2.28 M | $475.73 M |
| 08/21/2026 | $10.53 | $10.57 (0.38%) | $10.73 | $10.41 | 921.66 K | $453.83 M |
| 08/20/2026 | $10.78 | $10.62 (-1.48%) | $11.05 | $10.58 | 1.02 M | $455.98 M |
| 08/19/2026 | $10.86 | $10.87 (0.09%) | $11.12 | $10.61 | 879.62 K | $466.71 M |
| 08/18/2026 | $11.29 | $11.01 (-2.48%) | $11.36 | $10.93 | 1.26 M | $472.72 M |
| 08/17/2026 | $10.69 | $11.16 (4.4%) | $11.41 | $10.55 | 1.25 M | $479.16 M |
| 08/14/2026 | $11.59 | $10.90 (-5.95%) | $11.61 | $10.83 | 1.40 M | $468.00 M |
| 08/13/2026 | $11.56 | $11.59 (0.26%) | $11.85 | $11.54 | 1.07 M | $497.63 M |
| 08/12/2026 | $11.30 | $11.52 (1.95%) | $11.56 | $11.23 | 1.19 M | $494.62 M |
| 08/11/2026 | $11.14 | $11.56 (3.77%) | $11.77 | $11.05 | 1.29 M | $496.34 M |
| 08/10/2026 | $12.01 | $11.26 (-6.24%) | $12.22 | $11.22 | 1.74 M | $483.46 M |
| 08/07/2026 | $12.87 | $12.24 (-4.9%) | $12.88 | $11.97 | 2.74 M | $525.53 M |
| 08/06/2026 | $11.84 | $12.51 (5.66%) | $12.83 | $10.86 | 3.15 M | $537.13 M |
| 08/05/2026 | $12.09 | $12.24 (1.24%) | $12.46 | $11.73 | 2.19 M | $525.53 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.
