5 DAY PERFORMANCE
+50.04%
1 MONTH PERFORMANCE
+45.25%
3 MONTH PERFORMANCE
+100.63%
6 MONTH PERFORMANCE
-28.86%
YEAR-TO-DATE PERFORMANCE
-40.20%
1 YEAR PERFORMANCE
-56.45%
Vital Farms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.87 | $12.24 (-4.9%) | $12.88 | $11.97 | 0 | $530.04 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 |
| 08/04/2026 | $12.76 | $12.15 (-4.78%) | $12.76 | $11.95 | 1.63 M | $521.67 M |
| 08/03/2026 | $12.98 | $12.79 (-1.46%) | $13.59 | $12.59 | 1.18 M | $549.15 M |
| 07/31/2026 | $12.46 | $12.73 (2.17%) | $12.86 | $12.21 | 1.39 M | $567.60 M |
| 07/30/2026 | $13.28 | $12.51 (-5.8%) | $13.51 | $12.49 | 1.14 M | $557.79 M |
| 07/29/2026 | $13.67 | $13.68 (0.07%) | $14.02 | $13.55 | 1.15 M | $609.96 M |
| 07/28/2026 | $13.65 | $13.82 (1.25%) | $14.06 | $13.52 | 1.22 M | $616.20 M |
| 07/27/2026 | $12.98 | $13.29 (2.39%) | $13.63 | $12.90 | 1.23 M | $592.57 M |
| 07/24/2026 | $12.94 | $13.02 (0.62%) | $13.06 | $12.71 | 1.31 M | $580.53 M |
| 07/23/2026 | $13.13 | $12.75 (-2.89%) | $13.37 | $12.47 | 1.42 M | $568.49 M |
| 07/22/2026 | $12.98 | $13.13 (1.16%) | $13.28 | $12.51 | 2.24 M | $585.44 M |
| 07/21/2026 | $13.63 | $13.11 (-3.82%) | $13.82 | $13.08 | 1.87 M | $584.54 M |
| 07/20/2026 | $13.50 | $13.76 (1.93%) | $13.95 | $13.33 | 1.26 M | $613.53 M |
| 07/17/2026 | $13.39 | $13.55 (1.19%) | $13.74 | $13.26 | 1.37 M | $604.16 M |
| 07/16/2026 | $13.62 | $13.18 (-3.23%) | $13.75 | $13.13 | 1.77 M | $587.67 M |
| 07/15/2026 | $13.08 | $13.59 (3.9%) | $13.89 | $13.00 | 1.57 M | $605.95 M |
| 07/14/2026 | $12.70 | $13.11 (3.23%) | $13.22 | $12.41 | 1.25 M | $584.54 M |
| 07/13/2026 | $13.14 | $12.78 (-2.74%) | $13.31 | $12.63 | 1.37 M | $569.83 M |
| 07/10/2026 | $12.95 | $12.95 (0%) | $13.05 | $12.76 | 1.16 M | $577.41 M |
| 07/09/2026 | $12.27 | $12.96 (5.62%) | $12.99 | $12.20 | 1.58 M | $577.86 M |
| 07/08/2026 | $13.05 | $12.32 (-5.59%) | $13.06 | $12.29 | 1.72 M | $549.32 M |
| 07/07/2026 | $12.93 | $13.15 (1.7%) | $13.37 | $12.93 | 1.81 M | $586.33 M |
| 07/06/2026 | $12.59 | $12.84 (1.99%) | $12.93 | $12.29 | 1.62 M | $572.51 M |
| 07/02/2026 | $12.44 | $12.76 (2.57%) | $13.03 | $12.07 | 2.05 M | $568.94 M |
| 07/01/2026 | $11.71 | $12.31 (5.12%) | $12.40 | $11.49 | 1.73 M | $548.87 M |
| 06/30/2026 | $11.28 | $11.63 (3.1%) | $11.70 | $11.09 | 1.83 M | $518.55 M |
| 06/29/2026 | $11.09 | $11.30 (1.89%) | $11.32 | $10.89 | 1.78 M | $503.84 M |
| 06/26/2026 | $10.61 | $11.19 (5.47%) | $11.29 | $10.59 | 4.68 M | $498.94 M |
| 06/25/2026 | $11.00 | $10.68 (-2.91%) | $11.08 | $10.43 | 2.58 M | $476.20 M |
| 06/24/2026 | $10.75 | $11.11 (3.35%) | $11.16 | $10.64 | 1.99 M | $495.37 M |
| 06/23/2026 | $10.29 | $10.68 (3.79%) | $10.93 | $10.28 | 2.28 M | $476.20 M |
| 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 |
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.
