Vital Farms Inc (VITL) Historical Stock Data
28.14 ↓0.07 (-0.25%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VITL is up 0.52% a day on average. There have been 16 days where Vital Farms Inc closed green and 14 days where VITL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.44 | 28.14 | ↓$0.30 (-1.05%) | 27.41 | 28.48 | 504.66K |
| 2024-05-02 | 27.49 | 28.21 | ↑$0.72 (2.62%) | 27.36 | 28.42 | 642.02K |
| 2024-05-01 | 26.77 | 27.33 | ↑$0.56 (2.09%) | 26.45 | 27.73 | 495.21K |
| 2024-04-30 | 26.61 | 26.76 | ↑$0.15 (0.56%) | 24.87 | 26.84 | 847.06K |
| 2024-04-29 | 27.15 | 26.84 | ↓$0.31 (-1.14%) | 26.63 | 27.41 | 495.25K |
| 2024-04-26 | 26.92 | 27.00 | ↑$0.08 (0.30%) | 26.60 | 27.15 | 393.97K |
| 2024-04-25 | 26.51 | 26.44 | ↓$0.07 (-0.26%) | 26.11 | 26.64 | 476.68K |
| 2024-04-24 | 26.60 | 26.64 | ↑$0.04 (0.15%) | 26.29 | 27.37 | 719.93K |
| 2024-04-23 | 25.31 | 26.25 | ↑$0.94 (3.71%) | 25.25 | 26.80 | 654.11K |
| 2024-04-22 | 25.35 | 25.34 | ↓$0.01 (-0.04%) | 25.23 | 26.43 | 805.73K |
| 2024-04-19 | 25.05 | 25.24 | ↑$0.19 (0.76%) | 24.75 | 25.49 | 558.14K |
| 2024-04-18 | 25.05 | 25.20 | ↑$0.15 (0.60%) | 24.85 | 25.75 | 454.24K |
| 2024-04-17 | 25.23 | 25.11 | ↓$0.12 (-0.48%) | 24.75 | 25.58 | 495.21K |
| 2024-04-16 | 24.52 | 25.17 | ↑$0.65 (2.65%) | 24.52 | 25.30 | 406.55K |
| 2024-04-15 | 25.13 | 24.88 | ↓$0.25 (-0.99%) | 24.65 | 25.71 | 409.20K |
| 2024-04-12 | 25.62 | 25.07 | ↓$0.55 (-2.15%) | 24.67 | 25.65 | 504.80K |
| 2024-04-11 | 25.02 | 25.65 | ↑$0.63 (2.52%) | 24.54 | 25.68 | 595.13K |
| 2024-04-10 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.52 | 25.62 | 730.03K |
| 2024-04-09 | 24.81 | 24.71 | ↓$0.10 (-0.40%) | 24.12 | 25.10 | 629.37K |
| 2024-04-08 | 25.42 | 25.06 | ↓$0.36 (-1.42%) | 25.00 | 25.79 | 828.81K |
| 2024-04-05 | 24.21 | 25.42 | ↑$1.21 (5.00%) | 24.20 | 25.56 | 783.97K |
| 2024-04-04 | 24.13 | 24.26 | ↑$0.13 (0.54%) | 23.85 | 24.31 | 360.34K |
| 2024-04-03 | 24.11 | 24.01 | ↓$0.10 (-0.41%) | 23.68 | 24.19 | 387.33K |
| 2024-04-02 | 23.41 | 24.10 | ↑$0.69 (2.95%) | 23.06 | 24.16 | 444.25K |
| 2024-04-01 | 23.25 | 23.64 | ↑$0.39 (1.68%) | 23.04 | 23.91 | 606.18K |
| 2024-03-28 | 23.27 | 23.25 | ↓$0.02 (-0.09%) | 23.14 | 24.18 | 718.60K |
| 2024-03-27 | 23.22 | 23.21 | ↓$0.01 (-0.04%) | 22.92 | 23.37 | 453.89K |
| 2024-03-26 | 23.04 | 22.94 | ↓$0.10 (-0.43%) | 22.82 | 23.45 | 531.30K |
| 2024-03-25 | 23.01 | 23.04 | ↑$0.03 (0.13%) | 22.90 | 23.19 | 601.45K |
| 2024-03-22 | 23.38 | 22.96 | ↓$0.42 (-1.80%) | 22.85 | 23.38 | 467.28K |
Create an account or log in to view more rows.
$VITL GET IN mofos!!!
$VITL swing puts
$VITL Silly Bears tricks are for kids
$VITL whats the news????
$VITL holdddd it tight yall
$VITL like if you’re buying Monday!! Let’s Go!!
$VITL I don't know shit
but I know I'm holdin till I at least triple up
$VITL just waiting to short this bad boy.
$VITL hint hint this is when you buy a few
$VITL I’m selling y’all have fun bag holding