VITL - Vital Farms Inc
18.06
-1.040 -5.759%
Share volume: 1,530,598
Last Updated: 03-10-2026
Food Products/Food And Kindred Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$19.10
-1.04
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $19.13 | $19.13 | $19.26 | $19.26 | $18.01 | $18.01 | $18.06 | $18.06 | 1,530,598 | $1,530,598.00 |
| 03-09-2026 | $19.59 | $19.59 | $19.65 | $19.65 | $17.91 | $17.91 | $19.10 | $19.10 | 2,235,771 | $2,235,771.00 |
| 03-06-2026 | $19.78 | $19.78 | $20.05 | $20.05 | $19.61 | $19.61 | $19.89 | $19.89 | 1,654,050 | $1,654,050.00 |
| 03-05-2026 | $20.13 | $20.13 | $20.46 | $20.46 | $19.68 | $19.68 | $19.89 | $19.89 | 2,181,854 | $2,181,854.00 |
| 03-04-2026 | $20.42 | $20.42 | $20.81 | $20.81 | $19.95 | $19.95 | $20.01 | $20.01 | 1,950,151 | $1,950,151.00 |
| 03-03-2026 | $20.01 | $20.01 | $21.18 | $21.18 | $19.75 | $19.75 | $20.30 | $20.30 | 3,749,901 | $3,749,901.00 |
| 03-02-2026 | $20.56 | $20.56 | $20.81 | $20.81 | $20.03 | $20.03 | $20.12 | $20.12 | 2,341,982 | $2,341,982.00 |
| 02-27-2026 | $21.29 | $21.29 | $21.95 | $21.95 | $20.63 | $20.63 | $21.09 | $21.09 | 3,751,225 | $3,751,225.00 |
| 02-26-2026 | $20.63 | $20.63 | $22.16 | $22.16 | $19.80 | $19.80 | $22.11 | $22.11 | 12,842,414 | $12,842,414.00 |
| 02-25-2026 | $25.86 | $25.86 | $26.15 | $26.15 | $24.15 | $24.15 | $24.79 | $24.79 | 2,459,672 | $2,459,672.00 |