Vital Farms, Inc. VITL
9.07 USD +0.10 (+1.11%)
Regular-session close
9.06 -0.01 -0.11%
After hours · Nov 13, 7:13 PM ET
8.97 Day range 9.28
8.16 52-week range 34.53
- YTD
- -71.60%
- 1 year
- -72.21%
VITL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.14 | 9.28 | 8.97 | 9.07 | +0.10 | +1.11% | 1,243,948 |
| Nov 12, 2026 | 9.42 | 9.56 | 8.88 | 8.97 | -0.50 | -5.28% | 1,430,900 |
| Nov 11, 2026 | 9.81 | 9.88 | 9.37 | 9.47 | -0.54 | -5.39% | 1,461,100 |
| Nov 10, 2026 | 10.01 | 10.32 | 9.80 | 10.01 | -0.04 | -0.40% | 1,767,300 |
| Nov 9, 2026 | 9.49 | 10.28 | 9.21 | 10.05 | +0.53 | +5.57% | 1,508,500 |
| Nov 6, 2026 | 9.29 | 9.54 | 8.93 | 9.52 | 0.00 | 0.00% | 2,278,100 |
| Nov 5, 2026 | 10.67 | 10.85 | 9.19 | 9.52 | -0.98 | -9.33% | 2,118,500 |
| Nov 4, 2026 | 10.15 | 11.01 | 10.15 | 10.50 | +0.48 | +4.79% | 2,813,100 |
| Nov 3, 2026 | 9.18 | 10.61 | 8.77 | 10.02 | +0.84 | +9.15% | 5,015,800 |
| Nov 2, 2026 | 8.70 | 9.20 | 8.41 | 9.18 | +0.51 | +5.88% | 2,054,300 |
| Oct 30, 2026 | 9.35 | 9.63 | 8.54 | 8.67 | -0.62 | -6.67% | 2,427,000 |
| Oct 29, 2026 | 9.29 | 9.36 | 9.06 | 9.29 | +0.04 | +0.43% | 967,000 |
| Oct 28, 2026 | 9.00 | 9.45 | 9.00 | 9.25 | +0.20 | +2.21% | 1,671,000 |
| Oct 27, 2026 | 8.86 | 9.34 | 8.75 | 9.05 | +0.10 | +1.12% | 2,447,000 |
| Oct 26, 2026 | 9.06 | 9.27 | 8.88 | 8.95 | -0.19 | -2.08% | 1,121,400 |
| Oct 23, 2026 | 9.35 | 9.52 | 9.03 | 9.14 | -0.27 | -2.87% | 1,061,900 |
| Oct 22, 2026 | 8.19 | 9.50 | 8.19 | 9.41 | +1.24 | +15.18% | 1,809,900 |
| Oct 21, 2026 | 8.21 | 8.32 | 8.04 | 8.17 | -0.04 | -0.49% | 1,285,600 |
| Oct 20, 2026 | 8.24 | 8.37 | 8.14 | 8.21 | +0.05 | +0.61% | 1,525,400 |
| Oct 19, 2026 | 8.39 | 8.40 | 8.07 | 8.16 | -0.24 | -2.86% | 1,490,400 |
| Oct 16, 2026 | 8.54 | 8.78 | 8.19 | 8.40 | -0.15 | -1.75% | 1,897,800 |
| Oct 15, 2026 | 9.02 | 9.25 | 8.39 | 8.55 | -0.36 | -4.04% | 2,552,500 |
| Oct 14, 2026 | 9.21 | 9.31 | 8.74 | 8.91 | -0.43 | -4.60% | 1,912,300 |
| Oct 13, 2026 | 9.31 | 9.62 | 9.20 | 9.34 | -0.13 | -1.37% | 1,181,600 |
| Oct 12, 2026 | 9.30 | 9.56 | 9.01 | 9.47 | +0.14 | +1.50% | 1,277,500 |
| Oct 9, 2026 | 9.47 | 9.52 | 9.27 | 9.33 | -0.11 | -1.17% | 1,123,500 |
| Oct 8, 2026 | 9.24 | 9.48 | 9.16 | 9.44 | +0.20 | +2.16% | 1,811,600 |
| Oct 7, 2026 | 9.33 | 9.44 | 9.14 | 9.24 | -0.16 | -1.70% | 1,219,200 |
| Oct 6, 2026 | 9.25 | 9.59 | 9.11 | 9.40 | +0.15 | +1.62% | 1,445,100 |
| Oct 5, 2026 | 9.05 | 9.36 | 8.86 | 9.25 | +0.19 | +2.10% | 1,777,500 |
| Oct 2, 2026 | 8.97 | 9.07 | 8.69 | 9.06 | +0.14 | +1.57% | 2,315,100 |
| Oct 1, 2026 | 9.38 | 9.38 | 8.83 | 8.92 | -0.36 | -3.88% | 1,802,600 |
| Sep 30, 2026 | 9.24 | 9.42 | 9.05 | 9.28 | -0.11 | -1.17% | 2,018,800 |
| Sep 29, 2026 | 9.61 | 9.67 | 8.89 | 9.39 | -0.28 | -2.90% | 2,558,300 |
| Sep 28, 2026 | 9.84 | 9.93 | 9.60 | 9.67 | -0.28 | -2.81% | 1,255,200 |
| Sep 25, 2026 | 10.05 | 10.22 | 9.82 | 9.95 | -0.14 | -1.39% | 1,306,300 |
| Sep 24, 2026 | 10.39 | 10.44 | 9.92 | 10.09 | -0.22 | -2.13% | 1,725,700 |
| Sep 23, 2026 | 11.17 | 11.17 | 10.10 | 10.31 | -0.94 | -8.36% | 1,930,400 |
| Sep 22, 2026 | 12.41 | 12.46 | 11.22 | 11.25 | -0.98 | -8.01% | 3,059,300 |
| Sep 21, 2026 | 12.05 | 12.60 | 11.94 | 12.23 | +0.24 | +2.00% | 2,662,400 |
| Sep 18, 2026 | 11.38 | 12.01 | 11.20 | 11.99 | +0.29 | +2.48% | 4,476,100 |
| Sep 17, 2026 | 10.70 | 11.73 | 10.54 | 11.70 | +1.67 | +16.65% | 3,260,600 |
| Sep 16, 2026 | 9.95 | 10.07 | 9.84 | 10.03 | +0.02 | +0.20% | 1,297,500 |
| Sep 15, 2026 | 9.99 | 10.03 | 9.76 | 10.01 | -0.02 | -0.20% | 992,800 |
| Sep 14, 2026 | 9.89 | 10.14 | 9.85 | 10.03 | +0.29 | +2.98% | 1,308,900 |
| Sep 11, 2026 | 9.79 | 9.88 | 9.47 | 9.74 | -0.05 | -0.51% | 1,432,500 |
| Sep 10, 2026 | 9.94 | 9.98 | 9.73 | 9.79 | -0.10 | -1.01% | 1,038,500 |
| Sep 9, 2026 | 9.98 | 10.01 | 9.77 | 9.89 | -0.19 | -1.88% | 919,900 |
| Sep 8, 2026 | 9.89 | 10.38 | 9.83 | 10.08 | +0.16 | +1.61% | 1,333,700 |
| Sep 4, 2026 | 10.10 | 10.10 | 9.82 | 9.92 | -0.18 | -1.78% | 1,283,000 |
| Sep 3, 2026 | 10.20 | 10.31 | 10.00 | 10.10 | -0.02 | -0.20% | 1,018,300 |
| Sep 2, 2026 | 10.17 | 10.52 | 10.07 | 10.12 | -0.09 | -0.88% | 1,193,000 |
| Sep 1, 2026 | 10.67 | 10.71 | 10.15 | 10.21 | -0.47 | -4.40% | 1,101,900 |
| Aug 31, 2026 | 10.77 | 10.94 | 10.59 | 10.68 | -0.11 | -1.02% | 1,181,800 |
| Aug 28, 2026 | 10.47 | 10.97 | 10.45 | 10.79 | +0.35 | +3.35% | 1,171,900 |
| Aug 27, 2026 | 10.90 | 10.98 | 10.22 | 10.44 | -0.50 | -4.57% | 1,397,500 |
| Aug 26, 2026 | 11.03 | 11.26 | 10.88 | 10.94 | -0.17 | -1.53% | 1,652,300 |
| Aug 25, 2026 | 11.12 | 11.19 | 10.91 | 11.11 | +0.03 | +0.27% | 1,374,000 |
| Aug 24, 2026 | 10.64 | 12.04 | 10.64 | 11.08 | +0.51 | +4.82% | 2,278,800 |
| Aug 21, 2026 | 10.53 | 10.73 | 10.41 | 10.57 | -0.05 | -0.47% | 920,800 |
| Aug 20, 2026 | 10.78 | 11.05 | 10.58 | 10.62 | -0.25 | -2.30% | 1,018,600 |
| Aug 19, 2026 | 10.86 | 11.12 | 10.61 | 10.87 | -0.14 | -1.27% | 879,600 |
| Aug 18, 2026 | 11.29 | 11.36 | 10.93 | 11.01 | -0.15 | -1.34% | 1,261,800 |
| Aug 17, 2026 | 10.69 | 11.40 | 10.55 | 11.16 | +0.26 | +2.39% | 1,251,300 |
| Aug 14, 2026 | 11.59 | 11.61 | 10.82 | 10.90 | -0.69 | -5.95% | 1,402,900 |
65 days, newest first. Daily bars as drawn on the VITL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.