Vital Farms, Inc. - Common Stock (VITL)

Historical Prices For Vital Farms, Inc. - Common Stock (VITL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	30.35	31.88	30.35	31.66	730,756	31.66
4/01/2025	30.47	30.99	29.99	30.95	944,931	30.95
3/31/2025	29.15	30.65	29.13	30.47	1,013,495	30.47
3/28/2025	30.27	30.48	28.93	29.72	879,714	29.72
3/27/2025	30.83	31.39	30.05	30.27	641,753	30.27
3/26/2025	32.25	32.52	30.84	31.00	601,667	31.00
3/25/2025	31.35	32.77	31.11	32.46	757,217	32.46
3/24/2025	31.39	31.87	30.53	31.36	1,051,247	31.36
3/21/2025	29.26	29.86	28.87	29.79	698,889	29.79
3/20/2025	29.53	30.05	29.01	29.52	1,046,110	29.52
3/19/2025	29.73	29.93	29.06	29.56	1,078,963	29.56
3/18/2025	31.29	31.43	29.00	29.59	1,036,493	29.59
3/17/2025	30.80	31.93	30.75	31.59	994,822	31.59
3/14/2025	29.74	31.70	29.64	30.94	1,209,900	30.94
3/13/2025	32.05	32.52	29.02	29.32	1,454,443	29.32
3/12/2025	31.93	32.55	30.89	31.94	1,022,425	31.94
3/11/2025	32.01	32.56	31.14	31.60	906,579	31.60
3/10/2025	32.32	32.89	31.71	32.04	1,172,351	32.04
3/07/2025	30.15	33.31	30.13	33.12	1,414,258	33.12
3/06/2025	30.23	30.82	29.63	30.39	1,042,131	30.39
3/05/2025	31.17	31.51	30.39	30.78	936,080	30.78
3/04/2025	31.00	31.96	30.51	31.15	1,249,463	31.15
3/03/2025	33.48	33.60	31.33	31.55	2,042,517	31.55
2/28/2025	31.99	33.40	31.35	33.11	2,913,074	33.11
2/27/2025	36.14	37.49	30.50	30.79	4,093,410	30.79
2/26/2025	32.45	34.14	32.35	33.88	1,484,889	33.88
2/25/2025	32.00	32.74	31.06	32.06	1,184,218	32.06
2/24/2025	33.74	34.30	32.28	32.33	1,894,067	32.33
2/21/2025	35.48	36.18	34.75	34.90	893,058	34.90
2/20/2025	35.00	35.82	34.41	34.77	1,127,027	34.77
2/19/2025	34.35	35.51	33.90	35.38	887,721	35.38
2/18/2025	34.79	35.36	33.14	34.31	1,473,274	34.31
2/14/2025	35.94	36.60	33.45	34.76	1,652,146	34.76
2/13/2025	35.09	35.73	34.63	35.42	857,758	35.42
2/12/2025	35.00	35.74	34.90	34.93	1,009,855	34.93
2/11/2025	35.29	36.25	35.06	35.71	926,354	35.71
2/10/2025	36.23	36.49	35.14	35.41	1,152,442	35.41
2/07/2025	37.45	38.14	36.08	36.17	894,093	36.17
2/06/2025	38.06	38.23	37.18	37.49	807,995	37.49
2/05/2025	38.02	38.46	37.13	37.69	1,313,964	37.69
2/04/2025	39.85	40.37	37.53	38.01	1,296,808	38.01
2/03/2025	41.20	41.86	38.09	39.88	1,785,485	39.88
1/31/2025	45.00	45.62	43.46	43.88	873,110	43.88
1/30/2025	44.50	45.29	43.60	44.93	1,094,569	44.93
1/29/2025	42.87	44.56	42.80	44.04	664,464	44.04
1/28/2025	42.58	44.22	42.46	42.87	802,144	42.87
1/27/2025	42.72	44.18	41.94	42.37	1,137,439	42.37
1/24/2025	45.00	45.01	42.42	43.14	1,238,585	43.14
1/23/2025	44.39	45.39	43.90	45.12	685,692	45.12
1/22/2025	44.07	44.97	43.48	44.39	1,131,646	44.39
1/21/2025	45.24	45.55	41.08	43.93	1,608,166	43.93
1/17/2025	43.57	45.72	43.33	45.01	1,613,296	45.01
1/16/2025	42.62	43.70	41.77	43.14	820,972	43.14
1/15/2025	42.77	43.53	41.67	42.67	935,827	42.67
1/14/2025	42.58	43.23	41.78	42.08	1,307,222	42.08
1/13/2025	39.95	43.80	39.51	41.62	3,003,769	41.62
1/10/2025	39.16	40.33	38.29	40.13	902,744	40.13
1/08/2025	37.94	39.78	37.03	39.38	772,592	39.38
1/07/2025	38.96	39.20	37.00	37.60	674,652	37.60
1/06/2025	40.00	40.35	38.00	38.55	974,694	38.55
1/03/2025	38.75	39.76	38.71	39.63	476,074	39.63