Skip to main content

Vital Farms Inc (NQ: VITL )

42.33 +0.95 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 41.33 42.48 40.93 42.33 567,503 +0.95(+2.30%)
Jun 20, 2024 42.46 42.72 41.34 41.38 586,864 -1.08(-2.54%)
Jun 18, 2024 42.42 43.82 42.11 42.46 641,169 +0.08(+0.19%)
Jun 17, 2024 41.07 42.49 40.69 42.38 675,965 +1.99(+4.93%)
Jun 14, 2024 41.06 41.63 40.06 40.39 763,631 -1.05(-2.53%)
Jun 13, 2024 43.08 43.59 40.87 41.44 484,718 -0.71(-1.68%)
Jun 12, 2024 41.15 43.03 40.76 42.15 587,049 +1.04(+2.53%)
Jun 11, 2024 41.17 41.38 40.20 41.11 809,797 -0.06(-0.15%)
Jun 10, 2024 41.50 41.65 36.10 41.17 1,689,066 -0.66(-1.58%)
Jun 07, 2024 43.27 43.73 41.79 41.83 589,887 -1.74(-3.99%)
Jun 06, 2024 44.85 44.85 43.19 43.57 571,944 -1.07(-2.40%)
Jun 05, 2024 43.01 44.81 42.90 44.64 682,809 +1.67(+3.89%)
Jun 04, 2024 43.09 43.65 41.34 42.97 891,122 -0.14(-0.32%)
Jun 03, 2024 41.50 43.63 41.50 43.11 1,007,788 +1.73(+4.18%)
May 31, 2024 42.00 42.32 40.41 41.38 937,145 -0.48(-1.15%)
May 30, 2024 41.10 42.67 40.73 41.86 760,794 +0.47(+1.14%)
May 29, 2024 40.01 41.97 40.00 41.39 636,608 +0.99(+2.45%)
May 28, 2024 41.00 41.94 40.37 40.40 819,932 -0.13(-0.32%)
May 24, 2024 40.74 41.50 40.53 40.53 597,458 -0.07(-0.17%)
May 23, 2024 39.70 41.04 39.55 40.60 602,038 +0.99(+2.50%)
May 22, 2024 41.12 41.12 39.57 39.61 745,363 -1.32(-3.23%)
May 21, 2024 38.83 41.05 38.01 40.93 1,030,215 +1.96(+5.03%)
May 20, 2024 37.56 39.55 37.56 38.97 725,655 +1.33(+3.53%)
May 17, 2024 37.85 38.34 37.09 37.64 633,823 -0.18(-0.48%)
May 16, 2024 36.57 37.85 36.08 37.82 781,984 +1.12(+3.05%)
May 15, 2024 37.49 37.66 35.75 36.70 827,683 -0.31(-0.84%)
May 14, 2024 36.03 37.04 35.44 37.01 1,116,472 +1.41(+3.96%)
May 13, 2024 36.36 36.81 34.16 35.60 1,452,104 -0.81(-2.22%)
May 10, 2024 37.33 37.85 35.73 36.41 1,786,609 -1.56(-4.11%)
May 09, 2024 33.15 39.25 33.11 37.97 4,005,408 +8.06(+26.95%)
May 08, 2024 29.18 30.05 29.18 29.91 572,025 +0.70(+2.40%)
May 07, 2024 29.08 29.73 29.01 29.21 628,820 +0.13(+0.45%)
May 06, 2024 28.33 29.14 28.25 29.08 650,298 +0.94(+3.34%)
May 03, 2024 28.44 28.48 27.41 28.14 504,658 -0.07(-0.25%)
May 02, 2024 27.49 28.42 27.36 28.21 641,891 +0.88(+3.22%)
May 01, 2024 26.77 27.73 26.45 27.33 495,211 +0.57(+2.13%)
Apr 30, 2024 26.61 26.84 24.87 26.76 847,058 -0.08(-0.30%)
Apr 29, 2024 27.15 27.41 26.63 26.84 495,251 -0.16(-0.59%)
Apr 26, 2024 26.92 27.15 26.60 27.00 393,973 +0.56(+2.12%)
Apr 25, 2024 26.51 26.64 26.11 26.44 476,675 -0.20(-0.75%)
Apr 24, 2024 26.60 27.37 26.29 26.64 719,928 +0.39(+1.49%)
Apr 23, 2024 25.31 26.80 25.25 26.25 654,111 +0.91(+3.59%)
Apr 22, 2024 25.35 26.43 25.23 25.34 805,733 +0.10(+0.40%)
Apr 19, 2024 25.05 25.49 24.75 25.24 558,143 +0.04(+0.16%)
Apr 18, 2024 25.05 25.75 24.85 25.20 454,235 +0.09(+0.36%)
Apr 17, 2024 25.23 25.58 24.75 25.11 495,209 -0.06(-0.24%)
Apr 16, 2024 24.52 25.30 24.52 25.17 406,547 +0.29(+1.17%)
Apr 15, 2024 25.13 25.71 24.65 24.88 409,202 -0.19(-0.76%)
Apr 12, 2024 25.62 25.65 24.67 25.07 504,800 -0.58(-2.26%)
Apr 11, 2024 25.02 25.68 24.54 25.65 595,132 +0.85(+3.43%)
Apr 10, 2024 24.80 25.62 24.52 24.80 730,033 +0.09(+0.36%)
Apr 09, 2024 24.81 25.09 24.12 24.71 629,204 -0.35(-1.40%)
Apr 08, 2024 25.42 25.79 25.00 25.06 828,805 -0.36(-1.42%)
Apr 05, 2024 24.21 25.56 24.20 25.42 783,986 +1.16(+4.78%)
Apr 04, 2024 24.13 24.31 23.85 24.26 360,338 +0.25(+1.04%)
Apr 03, 2024 24.11 24.19 23.68 24.01 387,323 -0.09(-0.37%)
Apr 02, 2024 23.41 24.16 23.06 24.10 444,253 +0.46(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.