5 DAY PERFORMANCE
+34.85%
1 MONTH PERFORMANCE
+21.16%
3 MONTH PERFORMANCE
-17.80%
6 MONTH PERFORMANCE
+36.08%
YEAR-TO-DATE PERFORMANCE
+11.49%
1 YEAR PERFORMANCE
+18.57%
Vital Farms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $32.21 | $31.73 (-1.49%) | $33.08 | $31.48 | 5.18 M | $1.42 B |
| 12/04/2025 | $30.70 | $31.46 (2.48%) | $32.23 | $30.64 | 1.51 M | $1.41 B |
| 12/03/2025 | $31.16 | $30.52 (-2.05%) | $31.54 | $30.00 | 5.42 M | $1.36 B |
| 12/02/2025 | $32.70 | $31.16 (-4.71%) | $32.96 | $30.95 | 1.25 M | $1.39 B |
| 12/01/2025 | $32.70 | $32.92 (0.67%) | $34.03 | $32.40 | 2.07 M | $1.47 B |
| 11/28/2025 | $31.83 | $32.70 (2.73%) | $32.82 | $31.79 | 545.30 K | $1.46 B |
| 11/26/2025 | $31.35 | $32.12 (2.46%) | $32.34 | $31.06 | 1.24 M | $1.44 B |
| 11/25/2025 | $30.69 | $31.35 (2.15%) | $32.24 | $30.61 | 1.43 M | $1.40 B |
| 11/24/2025 | $31.90 | $30.67 (-3.86%) | $32.25 | $30.50 | 1.49 M | $1.37 B |
| 11/21/2025 | $31.82 | $32.06 (0.75%) | $32.50 | $31.41 | 1.29 M | $1.43 B |
| 11/20/2025 | $32.43 | $31.96 (-1.45%) | $33.09 | $31.55 | 1.33 M | $1.43 B |
| 11/19/2025 | $32.31 | $32.43 (0.37%) | $33.20 | $31.43 | 1.43 M | $1.45 B |
| 11/18/2025 | $30.79 | $31.69 (2.92%) | $32.12 | $30.76 | 1.60 M | $1.42 B |
| 11/17/2025 | $32.01 | $30.74 (-3.97%) | $32.28 | $30.32 | 1.16 M | $1.37 B |
| 11/14/2025 | $32.51 | $32.18 (-1.02%) | $33.40 | $31.90 | 747.25 K | $1.44 B |
| 11/13/2025 | $33.09 | $32.64 (-1.36%) | $34.20 | $32.55 | 868.40 K | $1.46 B |
| 11/12/2025 | $33.10 | $32.52 (-1.75%) | $33.63 | $32.35 | 933.74 K | $1.45 B |
| 11/11/2025 | $33.00 | $32.87 (-0.39%) | $33.35 | $32.29 | 1.28 M | $1.47 B |
| 11/10/2025 | $34.95 | $32.97 (-5.67%) | $35.20 | $32.44 | 1.34 M | $1.47 B |
| 11/07/2025 | $35.48 | $34.68 (-2.25%) | $35.70 | $34.41 | 1.09 M | $1.55 B |
| 11/06/2025 | $35.19 | $35.48 (0.82%) | $36.36 | $34.63 | 1.61 M | $1.59 B |
| 11/05/2025 | $37.76 | $35.67 (-5.53%) | $38.64 | $35.39 | 2.45 M | $1.60 B |
| 11/04/2025 | $37.93 | $37.37 (-1.48%) | $38.08 | $34.78 | 3.67 M | $1.67 B |
| 11/03/2025 | $33.28 | $32.18 (-3.31%) | $33.28 | $31.23 | 2.67 M | $1.44 B |
| 10/31/2025 | $33.46 | $32.85 (-1.82%) | $33.95 | $32.30 | 1.10 M | $1.47 B |
| 10/30/2025 | $34.50 | $33.29 (-3.51%) | $34.95 | $33.26 | 1.59 M | $1.48 B |
| 10/29/2025 | $34.73 | $34.89 (0.46%) | $35.40 | $33.97 | 1.52 M | $1.56 B |
| 10/28/2025 | $36.66 | $34.88 (-4.86%) | $36.94 | $34.36 | 1.77 M | $1.56 B |
| 10/27/2025 | $38.00 | $36.64 (-3.58%) | $38.00 | $36.57 | 1.51 M | $1.63 B |
| 10/24/2025 | $38.16 | $38.38 (0.58%) | $38.86 | $37.92 | 833.80 K | $1.71 B |
| 10/23/2025 | $38.01 | $38.11 (0.26%) | $38.67 | $36.33 | 1.41 M | $1.70 B |
| 10/22/2025 | $38.32 | $38.28 (-0.1%) | $38.74 | $37.40 | 1.22 M | $1.71 B |
| 10/21/2025 | $39.87 | $38.13 (-4.36%) | $40.00 | $38.06 | 1.07 M | $1.70 B |
| 10/20/2025 | $41.01 | $39.90 (-2.71%) | $42.08 | $39.85 | 820.40 K | $1.78 B |
| 10/17/2025 | $40.24 | $40.85 (1.52%) | $41.87 | $40.10 | 1.01 M | $1.82 B |
| 10/16/2025 | $39.63 | $40.37 (1.87%) | $40.54 | $39.20 | 997.37 K | $1.80 B |
| 10/15/2025 | $41.82 | $39.30 (-6.03%) | $42.12 | $39.12 | 1.11 M | $1.75 B |
| 10/14/2025 | $41.56 | $41.98 (1.01%) | $42.42 | $41.03 | 844.90 K | $1.87 B |
| 10/13/2025 | $43.41 | $41.56 (-4.26%) | $43.80 | $41.51 | 672.20 K | $1.85 B |
| 10/10/2025 | $43.67 | $43.40 (-0.62%) | $44.60 | $43.07 | 630.47 K | $1.94 B |
| 10/09/2025 | $44.75 | $43.68 (-2.39%) | $44.76 | $43.67 | 928.03 K | $1.95 B |
| 10/08/2025 | $44.01 | $44.61 (1.36%) | $45.16 | $43.38 | 1.00 M | $1.99 B |
| 10/07/2025 | $42.11 | $43.83 (4.08%) | $43.88 | $42.08 | 930.46 K | $1.95 B |
| 10/06/2025 | $42.22 | $41.89 (-0.78%) | $42.94 | $41.42 | 870.19 K | $1.87 B |
| 10/03/2025 | $41.30 | $42.02 (1.74%) | $42.79 | $40.88 | 1.34 M | $1.87 B |
| 10/02/2025 | $40.79 | $41.21 (1.03%) | $41.64 | $39.94 | 1.10 M | $1.84 B |
| 10/01/2025 | $39.43 | $40.66 (3.12%) | $40.92 | $37.69 | 1.68 M | $1.81 B |
| 09/30/2025 | $42.02 | $41.15 (-2.07%) | $42.14 | $40.96 | 1.10 M | $1.83 B |
| 09/29/2025 | $42.13 | $41.94 (-0.45%) | $42.54 | $41.22 | 971.60 K | $1.87 B |
| 09/26/2025 | $41.86 | $42.30 (1.05%) | $43.13 | $41.75 | 1.08 M | $1.89 B |
| 09/25/2025 | $41.59 | $40.86 (-1.76%) | $41.90 | $39.94 | 1.43 M | $1.82 B |
| 09/24/2025 | $43.50 | $41.90 (-3.68%) | $43.82 | $41.66 | 1.05 M | $1.87 B |
| 09/23/2025 | $44.20 | $43.53 (-1.52%) | $44.45 | $43.36 | 647.22 K | $1.94 B |
| 09/22/2025 | $44.34 | $44.33 (-0.02%) | $44.66 | $43.96 | 931.15 K | $1.98 B |
| 09/19/2025 | $45.92 | $44.41 (-3.29%) | $46.12 | $43.94 | 1.48 M | $1.98 B |
| 09/18/2025 | $45.98 | $46.17 (0.41%) | $46.31 | $45.07 | 1.05 M | $2.06 B |
| 09/17/2025 | $46.94 | $44.80 (-4.56%) | $46.94 | $44.60 | 1.03 M | $2.00 B |
| 09/16/2025 | $47.58 | $47.05 (-1.11%) | $47.58 | $46.31 | 817.74 K | $2.10 B |
| 09/15/2025 | $48.92 | $47.06 (-3.8%) | $49.04 | $47.03 | 632.94 K | $2.10 B |
| 09/12/2025 | $48.14 | $48.56 (0.87%) | $48.75 | $47.62 | 707.11 K | $2.17 B |
| 09/11/2025 | $47.19 | $48.48 (2.73%) | $48.70 | $46.89 | 675.10 K | $2.16 B |
| 09/10/2025 | $47.40 | $47.11 (-0.61%) | $48.21 | $46.57 | 945.34 K | $2.10 B |
| 09/09/2025 | $47.12 | $47.41 (0.62%) | $47.75 | $46.35 | 1.27 M | $2.11 B |
| 09/08/2025 | $51.08 | $47.25 (-7.5%) | $51.93 | $47.03 | 2.54 M | $2.11 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.
