Vital Farms Inc (VITL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12.87 | 12.88 | 11.96 | 12.24 | -2.16% | 2,737,700 |
| 2026-08-06 | 11.84 | 12.83 | 10.86 | 12.51 | +2.21% | 3,149,400 |
| 2026-08-05 | 12.09 | 12.46 | 11.73 | 12.24 | +0.74% | 2,190,700 |
| 2026-08-04 | 12.76 | 12.76 | 11.95 | 12.15 | -5.00% | 1,626,600 |
| 2026-08-03 | 12.98 | 13.59 | 12.59 | 12.79 | +0.47% | 1,183,000 |
| 2026-07-31 | 12.46 | 12.86 | 12.21 | 12.73 | +1.76% | 1,394,500 |
| 2026-07-30 | 13.28 | 13.51 | 12.49 | 12.51 | -8.55% | 1,140,200 |
| 2026-07-29 | 13.67 | 14.02 | 13.55 | 13.68 | -1.01% | 1,147,700 |
| 2026-07-28 | 13.65 | 14.05 | 13.52 | 13.82 | +3.99% | 1,224,100 |
| 2026-07-27 | 12.97 | 13.63 | 12.90 | 13.29 | +2.07% | 1,225,600 |
| 2026-07-24 | 12.94 | 13.06 | 12.71 | 13.02 | +2.12% | 1,314,400 |
| 2026-07-23 | 13.13 | 13.37 | 12.47 | 12.75 | -2.89% | 1,423,300 |
| 2026-07-22 | 12.98 | 13.28 | 12.51 | 13.13 | +0.15% | 2,236,600 |
| 2026-07-21 | 13.63 | 13.82 | 13.07 | 13.11 | -4.72% | 1,868,444 |
| 2026-07-20 | 13.50 | 13.95 | 13.33 | 13.76 | +1.55% | 1,255,087 |
| 2026-07-17 | 13.39 | 13.74 | 13.26 | 13.55 | +2.81% | 1,374,800 |
| 2026-07-16 | 13.62 | 13.75 | 13.13 | 13.18 | -3.02% | 1,766,700 |
| 2026-07-15 | 13.08 | 13.89 | 13.00 | 13.59 | +3.66% | 1,571,800 |
| 2026-07-14 | 12.70 | 13.22 | 12.41 | 13.11 | +2.58% | 1,251,100 |
| 2026-07-13 | 13.14 | 13.31 | 12.63 | 12.78 | -1.31% | 1,374,200 |
| 2026-07-10 | 12.95 | 13.05 | 12.76 | 12.95 | -0.08% | 1,157,800 |
| 2026-07-09 | 12.27 | 12.99 | 12.20 | 12.96 | +5.19% | 1,580,700 |
| 2026-07-08 | 13.05 | 13.06 | 12.29 | 12.32 | -6.31% | 1,724,400 |
| 2026-07-07 | 12.93 | 13.37 | 12.93 | 13.15 | +2.41% | 1,809,000 |
| 2026-07-06 | 12.59 | 12.93 | 12.29 | 12.84 | +0.63% | 1,621,400 |
| 2026-07-02 | 12.44 | 13.03 | 12.07 | 12.76 | +3.66% | 2,052,600 |
| 2026-07-01 | 11.71 | 12.39 | 11.49 | 12.31 | +5.85% | 1,725,000 |
| 2026-06-30 | 11.28 | 11.70 | 11.09 | 11.63 | +2.92% | 1,831,500 |
| 2026-06-29 | 11.09 | 11.32 | 10.88 | 11.30 | +0.98% | 1,781,500 |
| 2026-06-26 | 10.61 | 11.29 | 10.59 | 11.19 | +4.78% | 4,682,300 |
| 2026-06-25 | 11.00 | 11.08 | 10.43 | 10.68 | -3.87% | 2,581,000 |
| 2026-06-24 | 10.75 | 11.15 | 10.63 | 11.11 | +4.03% | 1,989,800 |
| 2026-06-23 | 10.29 | 10.93 | 10.28 | 10.68 | +5.95% | 2,276,400 |
| 2026-06-22 | 10.35 | 10.51 | 9.91 | 10.08 | -3.17% | 3,836,300 |
| 2026-06-18 | 10.84 | 11.15 | 10.32 | 10.41 | -4.06% | 8,832,200 |
| 2026-06-17 | 10.66 | 11.49 | 10.38 | 10.85 | +1.40% | 2,606,300 |
| 2026-06-16 | 10.67 | 10.74 | 10.30 | 10.70 | +0.85% | 1,891,100 |
| 2026-06-15 | 10.80 | 10.80 | 10.45 | 10.61 | +0.09% | 1,807,000 |
| 2026-06-12 | 11.00 | 11.06 | 10.54 | 10.60 | -3.64% | 1,843,900 |
| 2026-06-11 | 10.54 | 11.04 | 10.30 | 11.00 | +4.36% | 1,959,900 |
| 2026-06-10 | 10.52 | 10.89 | 10.30 | 10.54 | +0.57% | 1,998,300 |
| 2026-06-09 | 10.12 | 10.80 | 10.06 | 10.48 | +4.17% | 2,324,700 |
| 2026-06-08 | 10.04 | 10.27 | 9.85 | 10.06 | +0.20% | 1,970,400 |
| 2026-06-05 | 9.89 | 10.15 | 9.69 | 10.04 | +2.14% | 2,066,800 |
| 2026-06-04 | 9.93 | 10.05 | 9.61 | 9.83 | -0.41% | 1,647,900 |
| 2026-06-03 | 9.91 | 9.91 | 9.62 | 9.87 | +0.71% | 1,996,900 |
| 2026-06-02 | 10.07 | 10.07 | 9.61 | 9.80 | -2.68% | 2,612,900 |
| 2026-06-01 | 9.86 | 10.23 | 9.60 | 10.07 | +0.60% | 3,095,600 |
| 2026-05-29 | 10.35 | 10.36 | 9.85 | 10.01 | -4.21% | 2,442,000 |
| 2026-05-28 | 10.10 | 10.48 | 9.67 | 10.45 | +2.55% | 2,086,400 |
| 2026-05-27 | 9.86 | 10.60 | 9.77 | 10.19 | +3.24% | 2,023,100 |
| 2026-05-26 | 10.08 | 10.17 | 9.54 | 9.87 | -2.57% | 3,628,900 |
| 2026-05-22 | 9.37 | 10.14 | 9.35 | 10.13 | +9.63% | 2,992,600 |
| 2026-05-21 | 9.52 | 9.93 | 9.22 | 9.24 | -2.01% | 3,112,800 |
| 2026-05-20 | 9.15 | 9.86 | 9.03 | 9.43 | +2.84% | 3,500,400 |
| 2026-05-19 | 8.48 | 9.20 | 8.37 | 9.17 | +10.75% | 4,306,000 |
| 2026-05-18 | 8.53 | 8.64 | 8.12 | 8.28 | -2.36% | 4,204,000 |
| 2026-05-15 | 8.51 | 8.69 | 8.22 | 8.48 | -0.35% | 4,427,200 |
| 2026-05-14 | 8.33 | 8.62 | 8.15 | 8.51 | +2.16% | 3,177,400 |
| 2026-05-13 | 8.43 | 8.53 | 7.95 | 8.33 | -3.70% | 4,268,800 |
| 2026-05-12 | 8.75 | 8.87 | 8.32 | 8.65 | -1.03% | 3,791,300 |
| 2026-05-11 | 9.00 | 9.05 | 8.30 | 8.74 | -2.24% | 5,284,700 |
| 2026-05-08 | 9.24 | 9.65 | 8.80 | 8.94 | -6.09% | 6,525,700 |
| 2026-05-07 | 9.10 | 9.65 | 8.40 | 9.52 | -20.67% | 19,560,700 |
| 2026-05-06 | 12.94 | 13.43 | 11.89 | 12.00 | -6.25% | 5,202,100 |
| 2026-05-05 | 13.00 | 13.04 | 12.06 | 12.80 | -1.54% | 3,678,800 |
| 2026-05-04 | 13.52 | 13.90 | 12.75 | 13.00 | -8.32% | 3,185,700 |
| 2026-05-01 | 13.60 | 14.32 | 13.34 | 14.18 | +3.88% | 3,218,200 |
| 2026-04-30 | 12.25 | 13.79 | 12.25 | 13.65 | +12.81% | 4,168,100 |
| 2026-04-29 | 12.94 | 13.04 | 11.80 | 12.10 | -6.64% | 4,582,400 |
| 2026-04-28 | 13.24 | 13.36 | 12.76 | 12.96 | -1.59% | 2,445,200 |
| 2026-04-27 | 12.62 | 13.20 | 12.32 | 13.17 | +4.19% | 2,786,600 |
| 2026-04-24 | 12.71 | 12.79 | 12.19 | 12.64 | -0.71% | 1,853,900 |
| 2026-04-23 | 12.58 | 12.93 | 12.33 | 12.73 | +1.84% | 2,136,600 |
| 2026-04-22 | 13.07 | 13.47 | 12.49 | 12.50 | -4.80% | 2,349,200 |
| 2026-04-21 | 12.84 | 13.43 | 12.41 | 13.13 | +2.58% | 2,461,300 |
| 2026-04-20 | 12.29 | 13.07 | 12.12 | 12.80 | +4.15% | 2,781,400 |
| 2026-04-17 | 12.57 | 12.88 | 12.21 | 12.29 | -1.44% | 2,341,200 |
| 2026-04-16 | 12.47 | 13.05 | 12.42 | 12.47 | +1.71% | 2,332,500 |
| 2026-04-15 | 12.83 | 13.25 | 12.23 | 12.26 | -3.84% | 2,708,300 |
| 2026-04-14 | 12.74 | 13.18 | 12.66 | 12.75 | +0.00% | 1,744,800 |
| 2026-04-13 | 12.96 | 13.07 | 12.54 | 12.75 | -2.22% | 1,640,100 |
| 2026-04-10 | 12.97 | 13.29 | 12.79 | 13.04 | +0.38% | 2,271,200 |
| 2026-04-09 | 12.61 | 13.26 | 12.51 | 12.99 | +1.72% | 2,280,500 |
| 2026-04-08 | 13.74 | 13.90 | 12.52 | 12.77 | -5.76% | 3,334,400 |
| 2026-04-07 | 13.05 | 13.77 | 12.96 | 13.55 | +3.36% | 3,127,400 |
| 2026-04-06 | 12.71 | 13.17 | 12.67 | 13.11 | +4.13% | 2,163,900 |
| 2026-04-02 | 13.12 | 13.33 | 12.35 | 12.59 | -6.04% | 3,447,500 |
| 2026-04-01 | 14.27 | 14.57 | 13.28 | 13.40 | -5.10% | 2,983,600 |
| 2026-03-31 | 13.30 | 14.13 | 13.25 | 14.12 | +6.97% | 2,980,300 |
| 2026-03-30 | 13.21 | 13.40 | 12.63 | 13.20 | +0.46% | 2,575,000 |
| 2026-03-27 | 13.01 | 13.25 | 12.80 | 13.14 | +1.00% | 2,364,600 |
| 2026-03-26 | 13.54 | 13.59 | 12.99 | 13.01 | -3.91% | 2,197,200 |
| 2026-03-25 | 13.85 | 13.85 | 13.08 | 13.54 | -1.88% | 3,052,800 |
| 2026-03-24 | 13.69 | 13.96 | 13.56 | 13.80 | +0.80% | 2,890,400 |
| 2026-03-23 | 14.51 | 14.67 | 13.54 | 13.69 | -5.65% | 3,172,100 |
| 2026-03-20 | 15.32 | 15.78 | 14.47 | 14.51 | -5.35% | 4,209,400 |
| 2026-03-19 | 15.26 | 15.82 | 15.20 | 15.33 | +1.12% | 3,470,700 |
| 2026-03-18 | 15.62 | 15.78 | 15.00 | 15.16 | -3.44% | 3,819,800 |
| 2026-03-17 | 16.42 | 16.86 | 15.62 | 15.70 | -3.15% | 2,618,800 |
| 2026-03-16 | 17.00 | 17.39 | 16.05 | 16.21 | -5.81% | 3,439,900 |
| 2026-03-13 | 17.67 | 17.80 | 17.00 | 17.21 | -1.49% | 2,017,100 |
| 2026-03-12 | 17.92 | 18.46 | 17.35 | 17.47 | -0.85% | 2,656,500 |
| 2026-03-11 | 18.22 | 18.32 | 17.52 | 17.62 | -2.44% | 2,171,900 |
| 2026-03-10 | 19.13 | 19.25 | 18.01 | 18.06 | -5.45% | 1,533,534 |
| 2026-03-09 | 19.59 | 19.64 | 17.91 | 19.10 | -3.97% | 2,235,771 |
| 2026-03-06 | 19.78 | 20.05 | 19.61 | 19.89 | +0.00% | 1,654,100 |
| 2026-03-05 | 20.13 | 20.46 | 19.68 | 19.89 | -0.60% | 2,180,900 |
| 2026-03-04 | 20.42 | 20.81 | 19.95 | 20.01 | -1.43% | 1,950,200 |
| 2026-03-03 | 20.01 | 21.18 | 19.75 | 20.30 | +0.89% | 3,749,900 |
| 2026-03-02 | 20.55 | 20.81 | 20.03 | 20.12 | -4.60% | 2,342,000 |
| 2026-02-27 | 21.29 | 21.95 | 20.63 | 21.09 | -4.61% | 3,750,800 |
| 2026-02-26 | 20.63 | 22.16 | 19.80 | 22.11 | -10.81% | 12,842,400 |
| 2026-02-25 | 25.86 | 26.15 | 24.15 | 24.79 | -3.77% | 2,459,700 |
| 2026-02-24 | 25.57 | 26.50 | 25.44 | 25.76 | +0.74% | 1,842,900 |
| 2026-02-23 | 26.53 | 27.19 | 25.42 | 25.57 | -5.89% | 2,210,800 |
| 2026-02-20 | 27.50 | 27.82 | 26.53 | 27.17 | -1.38% | 1,273,300 |
| 2026-02-19 | 27.50 | 27.75 | 27.10 | 27.55 | +0.29% | 1,123,400 |
| 2026-02-18 | 28.13 | 28.97 | 27.37 | 27.47 | -2.73% | 1,777,500 |
| 2026-02-17 | 28.37 | 28.67 | 28.04 | 28.24 | -0.60% | 2,035,000 |
| 2026-02-13 | 27.91 | 28.71 | 27.16 | 28.41 | +2.53% | 1,075,000 |
| 2026-02-12 | 25.97 | 27.77 | 25.89 | 27.71 | +7.40% | 1,411,500 |
| 2026-02-11 | 26.15 | 26.40 | 25.51 | 25.80 | -1.34% | 1,654,200 |
| 2026-02-10 | 26.21 | 27.21 | 25.88 | 26.15 | +0.11% | 1,513,800 |
| 2026-02-09 | 26.72 | 26.98 | 25.76 | 26.12 | -2.72% | 1,155,100 |
| 2026-02-06 | 26.22 | 26.95 | 26.21 | 26.85 | +2.52% | 1,030,900 |
| 2026-02-05 | 26.90 | 27.36 | 26.05 | 26.19 | -2.35% | 1,223,200 |
| 2026-02-04 | 26.45 | 28.12 | 25.52 | 26.82 | +0.37% | 1,914,200 |
| 2026-02-03 | 27.39 | 27.64 | 26.32 | 26.72 | -2.62% | 1,886,900 |
| 2026-02-02 | 28.45 | 28.54 | 27.26 | 27.44 | -3.55% | 1,149,000 |
| 2026-01-30 | 28.00 | 28.61 | 27.75 | 28.45 | +1.14% | 1,426,800 |
| 2026-01-29 | 27.32 | 28.99 | 27.20 | 28.13 | +3.38% | 1,241,600 |
| 2026-01-28 | 27.86 | 27.86 | 26.81 | 27.21 | -2.12% | 1,370,100 |
| 2026-01-27 | 27.40 | 27.90 | 26.98 | 27.80 | +1.09% | 1,335,000 |
| 2026-01-26 | 28.37 | 28.82 | 27.06 | 27.50 | -3.10% | 1,673,900 |
| 2026-01-23 | 30.00 | 30.49 | 28.22 | 28.38 | -5.75% | 1,621,800 |
| 2026-01-22 | 27.40 | 30.40 | 27.32 | 30.11 | +10.29% | 2,678,200 |
| 2026-01-21 | 27.07 | 28.09 | 26.65 | 27.30 | -0.58% | 2,861,200 |
| 2026-01-20 | 28.58 | 28.75 | 26.65 | 27.46 | -6.12% | 4,069,300 |
| 2026-01-16 | 29.09 | 29.57 | 28.82 | 29.25 | -0.81% | 958,400 |
| 2026-01-15 | 29.56 | 30.04 | 29.13 | 29.49 | -0.20% | 804,100 |
| 2026-01-14 | 30.46 | 30.91 | 29.18 | 29.55 | -3.40% | 1,226,700 |
| 2026-01-13 | 30.91 | 31.43 | 30.55 | 30.59 | -0.71% | 1,122,600 |
| 2026-01-12 | 31.05 | 31.56 | 30.70 | 30.81 | -0.29% | 971,500 |
| 2026-01-09 | 30.08 | 30.96 | 29.62 | 30.90 | +2.79% | 887,300 |
| 2026-01-08 | 30.07 | 30.51 | 29.69 | 30.06 | +0.07% | 1,027,900 |
| 2026-01-07 | 30.47 | 30.91 | 29.53 | 30.04 | +0.03% | 1,264,000 |
| 2026-01-06 | 29.80 | 30.09 | 29.48 | 30.03 | +1.11% | 1,422,200 |
| 2026-01-05 | 29.82 | 30.37 | 29.27 | 29.70 | -0.40% | 1,705,900 |
| 2026-01-02 | 32.10 | 32.31 | 29.76 | 29.82 | -6.64% | 1,782,800 |
| 2025-12-31 | 33.00 | 33.42 | 31.84 | 31.94 | -3.18% | 1,442,500 |
| 2025-12-30 | 32.48 | 33.06 | 32.47 | 32.99 | +1.48% | 720,100 |
| 2025-12-29 | 31.84 | 32.58 | 31.80 | 32.51 | +2.46% | 864,700 |
| 2025-12-26 | 32.70 | 32.76 | 31.72 | 31.73 | -2.91% | 660,300 |
| 2025-12-24 | 32.46 | 32.89 | 32.23 | 32.68 | +0.28% | 568,600 |
| 2025-12-23 | 32.78 | 33.09 | 32.24 | 32.59 | -0.24% | 1,411,300 |
| 2025-12-22 | 33.49 | 33.57 | 32.21 | 32.67 | -2.13% | 1,289,100 |
| 2025-12-19 | 32.25 | 33.59 | 32.01 | 33.38 | +3.50% | 1,376,700 |
| 2025-12-18 | 32.79 | 34.40 | 32.20 | 32.25 | -1.65% | 1,893,900 |
| 2025-12-17 | 32.71 | 33.72 | 32.44 | 32.79 | +1.83% | 1,973,900 |
| 2025-12-16 | 30.60 | 32.27 | 30.21 | 32.20 | -6.75% | 3,569,100 |
| 2025-12-15 | 34.30 | 36.09 | 34.04 | 34.53 | +0.67% | 3,407,700 |
| 2025-12-12 | 33.93 | 34.70 | 33.55 | 34.30 | +0.91% | 1,505,800 |
| 2025-12-11 | 33.73 | 34.69 | 33.05 | 33.99 | +0.15% | 2,189,400 |
| 2025-12-10 | 33.29 | 34.54 | 32.83 | 33.94 | +1.83% | 8,056,000 |
| 2025-12-09 | 32.86 | 34.24 | 32.49 | 33.33 | +5.04% | 4,506,700 |
| 2025-12-08 | 31.45 | 32.05 | 30.57 | 31.73 | +0.00% | 1,630,000 |
| 2025-12-05 | 32.21 | 33.08 | 31.48 | 31.73 | +0.86% | 5,184,600 |
| 2025-12-04 | 30.70 | 32.23 | 30.64 | 31.46 | +3.08% | 1,510,700 |
| 2025-12-03 | 31.16 | 31.54 | 30.00 | 30.52 | -2.05% | 5,420,700 |
| 2025-12-02 | 32.70 | 32.96 | 30.95 | 31.16 | -5.35% | 1,250,700 |
| 2025-12-01 | 32.70 | 34.03 | 32.40 | 32.92 | +0.67% | 2,070,900 |
| 2025-11-28 | 31.83 | 32.82 | 31.79 | 32.70 | +1.81% | 545,300 |
| 2025-11-26 | 31.35 | 32.34 | 31.06 | 32.12 | +2.46% | 1,237,200 |
| 2025-11-25 | 30.69 | 32.24 | 30.61 | 31.35 | +2.22% | 1,426,500 |
| 2025-11-24 | 31.90 | 32.25 | 30.50 | 30.67 | -4.34% | 1,487,800 |
| 2025-11-21 | 31.82 | 32.50 | 31.41 | 32.06 | +0.31% | 1,292,700 |
| 2025-11-20 | 32.43 | 33.09 | 31.55 | 31.96 | -1.45% | 1,327,700 |
| 2025-11-19 | 32.31 | 33.20 | 31.43 | 32.43 | +2.34% | 1,429,500 |
| 2025-11-18 | 30.79 | 32.12 | 30.76 | 31.69 | +3.09% | 1,597,300 |
| 2025-11-17 | 32.01 | 32.28 | 30.32 | 30.74 | -4.47% | 1,163,300 |
| 2025-11-14 | 32.51 | 33.40 | 31.90 | 32.18 | -1.41% | 747,200 |
| 2025-11-13 | 33.09 | 34.20 | 32.55 | 32.64 | +0.37% | 868,400 |
| 2025-11-12 | 33.10 | 33.63 | 32.35 | 32.52 | -1.06% | 933,700 |
| 2025-11-11 | 33.00 | 33.35 | 32.29 | 32.87 | -0.30% | 1,284,000 |
| 2025-11-10 | 34.95 | 35.20 | 32.44 | 32.97 | -4.93% | 1,343,300 |
| 2025-11-07 | 35.48 | 35.70 | 34.41 | 34.68 | -2.25% | 1,091,800 |
| 2025-11-06 | 35.19 | 36.36 | 34.63 | 35.48 | -0.53% | 1,612,600 |
| 2025-11-05 | 37.76 | 38.64 | 35.39 | 35.67 | -4.55% | 2,454,100 |
| 2025-11-04 | 37.93 | 38.08 | 34.78 | 37.37 | +16.13% | 3,673,200 |
| 2025-11-03 | 33.28 | 33.28 | 31.23 | 32.18 | -2.04% | 2,666,400 |
| 2025-10-31 | 33.46 | 33.95 | 32.30 | 32.85 | -1.32% | 1,098,500 |
| 2025-10-30 | 34.50 | 34.95 | 33.26 | 33.29 | -4.59% | 1,590,500 |
| 2025-10-29 | 34.73 | 35.40 | 33.97 | 34.89 | +0.03% | 1,523,100 |
| 2025-10-28 | 36.66 | 36.94 | 34.36 | 34.88 | -4.80% | 1,765,900 |
| 2025-10-27 | 38.00 | 38.00 | 36.57 | 36.64 | -4.53% | 1,508,100 |
| 2025-10-24 | 38.16 | 38.86 | 37.92 | 38.38 | +0.71% | 833,800 |
| 2025-10-23 | 38.01 | 38.67 | 36.33 | 38.11 | -0.44% | 1,405,700 |
| 2025-10-22 | 38.32 | 38.74 | 37.40 | 38.28 | +0.39% | 1,222,200 |
| 2025-10-21 | 39.87 | 40.00 | 38.06 | 38.13 | -4.44% | 1,065,800 |
| 2025-10-20 | 41.01 | 42.08 | 39.85 | 39.90 | -2.33% | 820,300 |
| 2025-10-17 | 40.24 | 41.87 | 40.09 | 40.85 | +1.19% | 1,009,300 |
| 2025-10-16 | 39.63 | 40.54 | 39.20 | 40.37 | +2.72% | 997,300 |
| 2025-10-15 | 41.82 | 42.12 | 39.12 | 39.30 | -6.38% | 1,112,600 |
| 2025-10-14 | 41.56 | 42.42 | 41.03 | 41.98 | +1.01% | 844,900 |
| 2025-10-13 | 43.41 | 43.80 | 41.51 | 41.56 | -4.24% | 672,200 |
| 2025-10-10 | 43.67 | 44.60 | 43.07 | 43.40 | -0.64% | 630,300 |
| 2025-10-09 | 44.75 | 44.76 | 43.67 | 43.68 | -2.08% | 927,900 |
| 2025-10-08 | 44.01 | 45.16 | 43.38 | 44.61 | +1.78% | 1,003,500 |
| 2025-10-07 | 42.11 | 43.88 | 42.08 | 43.83 | +4.63% | 930,200 |
| 2025-10-06 | 42.22 | 42.94 | 41.41 | 41.89 | -0.31% | 870,100 |
| 2025-10-03 | 41.30 | 42.79 | 40.88 | 42.02 | +1.97% | 1,337,500 |
| 2025-10-02 | 40.79 | 41.64 | 39.94 | 41.21 | +1.35% | 1,104,100 |
| 2025-10-01 | 39.43 | 40.92 | 37.69 | 40.66 | -1.19% | 1,684,600 |
| 2025-09-30 | 42.02 | 42.14 | 40.96 | 41.15 | -1.87% | 1,099,200 |
| 2025-09-29 | 42.13 | 42.54 | 41.22 | 41.94 | -0.86% | 971,500 |
| 2025-09-26 | 41.86 | 43.13 | 41.75 | 42.30 | +3.52% | 1,080,400 |
| 2025-09-25 | 41.59 | 41.90 | 39.94 | 40.86 | -2.48% | 1,433,700 |
| 2025-09-24 | 43.50 | 43.81 | 41.66 | 41.90 | -3.74% | 1,053,100 |
| 2025-09-23 | 44.20 | 44.45 | 43.36 | 43.53 | -1.80% | 647,100 |
| 2025-09-22 | 44.34 | 44.66 | 43.96 | 44.33 | -0.18% | 931,100 |
| 2025-09-19 | 45.92 | 46.12 | 43.94 | 44.41 | -3.81% | 1,480,200 |
| 2025-09-18 | 45.98 | 46.31 | 45.07 | 46.17 | +3.06% | 1,049,400 |
| 2025-09-17 | 46.94 | 46.94 | 44.60 | 44.80 | -4.78% | 1,026,100 |
| 2025-09-16 | 47.58 | 47.58 | 46.31 | 47.05 | -0.02% | 817,700 |
| 2025-09-15 | 48.92 | 49.04 | 47.03 | 47.06 | -3.09% | 632,900 |
| 2025-09-12 | 48.14 | 48.75 | 47.62 | 48.56 | +0.17% | 707,100 |
| 2025-09-11 | 47.19 | 48.70 | 46.89 | 48.48 | +2.92% | 675,100 |
| 2025-09-10 | 47.40 | 48.20 | 46.57 | 47.10 | -0.64% | 945,300 |
| 2025-09-09 | 47.12 | 47.75 | 46.34 | 47.41 | +0.34% | 1,269,200 |
| 2025-09-08 | 51.08 | 51.93 | 47.03 | 47.25 | -7.57% | 2,544,300 |
| 2025-09-05 | 51.67 | 51.90 | 50.74 | 51.12 | -0.93% | 556,200 |
| 2025-09-04 | 49.52 | 51.67 | 49.00 | 51.60 | +4.73% | 1,459,600 |
| 2025-09-03 | 51.75 | 52.26 | 48.94 | 49.27 | -5.07% | 1,160,500 |
| 2025-09-02 | 50.99 | 52.79 | 50.37 | 51.90 | +1.59% | 1,332,300 |
| 2025-08-29 | 51.46 | 51.58 | 50.27 | 51.09 | -0.56% | 952,900 |
| 2025-08-28 | 52.47 | 52.71 | 50.78 | 51.38 | -1.97% | 856,500 |
| 2025-08-27 | 51.81 | 53.13 | 51.02 | 52.41 | +2.30% | 1,179,700 |
| 2025-08-26 | 51.53 | 51.93 | 50.75 | 51.23 | -0.91% | 1,128,300 |
| 2025-08-25 | 50.71 | 52.63 | 50.32 | 51.70 | +1.49% | 1,038,400 |
| 2025-08-22 | 49.94 | 51.55 | 49.22 | 50.94 | +1.49% | 880,800 |
| 2025-08-21 | 49.97 | 50.69 | 49.07 | 50.19 | +0.80% | 1,192,100 |
| 2025-08-20 | 48.52 | 49.92 | 47.61 | 49.79 | +2.49% | 1,652,000 |
| 2025-08-19 | 49.65 | 50.50 | 48.54 | 48.58 | -1.66% | 1,498,600 |
| 2025-08-18 | 47.75 | 49.48 | 47.55 | 49.40 | +3.46% | 824,300 |
| 2025-08-15 | 47.79 | 47.92 | 47.02 | 47.75 | +0.00% | 846,000 |
| 2025-08-14 | 47.46 | 48.26 | 46.22 | 47.75 | +0.02% | 933,400 |
| 2025-08-13 | 46.03 | 47.85 | 45.27 | 47.74 | +3.31% | 1,097,300 |
| 2025-08-12 | 46.31 | 46.35 | 44.72 | 46.21 | +0.13% | 1,191,200 |
| 2025-08-11 | 45.45 | 46.40 | 44.09 | 46.15 | +1.47% | 1,643,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+13.68%). Worst month: Feb (-7.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vital Farms Inc's (VITL) latest close?
12.24 on 2026-08-07, from the Closelook data lake's daily price record.
What is VITL's 52-week high and low?
53.13 high and 7.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Vital Farms Inc's strongest and weakest month historically?
Historically, VITL's strongest calendar month has been Aug (average +13.68%) and its weakest Feb (average -7.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.