Vital Farms Inc (VITL) Historical Stock Data
31.73 ↑0.27 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VITL is down -1.26% a day on average. There have been 11 days where Vital Farms Inc closed green and 19 days where VITL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 32.21 | 31.73 | ↓$0.48 (-1.49%) | 31.48 | 33.08 | 5.18M |
| 2025-12-04 | 30.70 | 31.46 | ↑$0.76 (2.48%) | 30.64 | 32.23 | 1.51M |
| 2025-12-03 | 31.16 | 30.52 | ↓$0.64 (-2.05%) | 30.00 | 31.54 | 5.42M |
| 2025-12-02 | 32.70 | 31.16 | ↓$1.54 (-4.71%) | 30.95 | 32.96 | 1.25M |
| 2025-12-01 | 32.70 | 32.92 | ↑$0.22 (0.67%) | 32.40 | 34.03 | 2.07M |
| 2025-11-28 | 31.83 | 32.70 | ↑$0.87 (2.73%) | 31.79 | 32.82 | 545.25K |
| 2025-11-26 | 31.35 | 32.12 | ↑$0.77 (2.46%) | 31.06 | 32.34 | 1.24M |
| 2025-11-25 | 30.69 | 31.35 | ↑$0.66 (2.15%) | 30.61 | 32.25 | 1.43M |
| 2025-11-24 | 31.90 | 30.67 | ↓$1.23 (-3.86%) | 30.50 | 32.25 | 1.49M |
| 2025-11-21 | 31.82 | 32.06 | ↑$0.24 (0.75%) | 31.41 | 32.50 | 1.29M |
| 2025-11-20 | 32.43 | 31.96 | ↓$0.47 (-1.45%) | 31.55 | 33.09 | 1.33M |
| 2025-11-19 | 32.31 | 32.43 | ↑$0.12 (0.37%) | 31.43 | 33.20 | 1.43M |
| 2025-11-18 | 30.79 | 31.69 | ↑$0.90 (2.92%) | 30.76 | 32.12 | 1.60M |
| 2025-11-17 | 32.01 | 30.74 | ↓$1.27 (-3.97%) | 30.32 | 32.29 | 1.16M |
| 2025-11-14 | 32.51 | 32.18 | ↓$0.33 (-1.02%) | 31.90 | 33.40 | 747.20K |
| 2025-11-13 | 33.09 | 32.64 | ↓$0.45 (-1.36%) | 32.55 | 34.20 | 868.37K |
| 2025-11-12 | 33.10 | 32.52 | ↓$0.58 (-1.75%) | 32.35 | 33.63 | 0.93M |
| 2025-11-11 | 33.00 | 32.87 | ↓$0.13 (-0.39%) | 32.29 | 33.35 | 1.28M |
| 2025-11-10 | 34.95 | 32.97 | ↓$1.98 (-5.67%) | 32.44 | 35.20 | 1.34M |
| 2025-11-07 | 35.48 | 34.68 | ↓$0.80 (-2.25%) | 34.41 | 35.70 | 1.09M |
| 2025-11-06 | 35.19 | 35.48 | ↑$0.29 (0.82%) | 34.63 | 36.36 | 1.61M |
| 2025-11-05 | 37.76 | 35.67 | ↓$2.09 (-5.53%) | 35.39 | 38.64 | 2.45M |
| 2025-11-04 | 37.93 | 37.37 | ↓$0.56 (-1.48%) | 34.78 | 38.08 | 3.67M |
| 2025-11-03 | 33.28 | 32.18 | ↓$1.10 (-3.31%) | 31.23 | 33.28 | 2.67M |
| 2025-10-31 | 33.46 | 32.85 | ↓$0.61 (-1.82%) | 32.30 | 33.95 | 1.10M |
| 2025-10-30 | 34.50 | 33.29 | ↓$1.21 (-3.51%) | 33.26 | 34.95 | 1.59M |
| 2025-10-29 | 34.73 | 34.89 | ↑$0.16 (0.46%) | 33.97 | 35.40 | 1.52M |
| 2025-10-28 | 36.66 | 34.88 | ↓$1.78 (-4.86%) | 34.36 | 36.94 | 1.77M |
| 2025-10-27 | 38.00 | 36.64 | ↓$1.36 (-3.58%) | 36.57 | 38.00 | 1.51M |
| 2025-10-24 | 38.16 | 38.38 | ↑$0.22 (0.58%) | 37.93 | 38.86 | 833.76K |
Create an account or log in to view more rows.
$VITL buy buy buy!!
$VITL Momentum is building...
$VITL yes
keep going down
let's go
stop stalling
$VITL R-E-L-A-X Green is coming
$VITL It’s that TIME!! To Double down!
$VITL we like the stock
$VITL Free money indeed??
$VITL hold
$VITL MACD turned bullish
$VITL we back boys