Historical Prices for Vital Farms Inc (Nasdaq:VITL)

Vital Farms Inc (VITL)

37.57 +0.58 (1.57%)

Company Profile

Vital Farms is a food company that specializes in the production of ethically sourced and high-quality pasture-raised eggs and dairy products. Committed to animal welfare and sustainable farming practices, Vital Farms works directly with family farmers who adhere to their strict standards for raising chickens and cows in open pastures. Their product line includes a variety of pasture-raised eggs, butter, and other dairy items that emphasize flavor and nutrition, while also promoting transparency and traceability in their supply chain. Through its initiatives, Vital Farms aims to make a positive impact on food systems and supports local economies by empowering farmers.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	37.15	38.11	36.54	37.57	892,196	37.57
12/12/2024	38.82	39.44	36.88	36.99	771,907	36.99
12/11/2024	37.95	39.06	37.34	38.73	894,771	38.73
12/10/2024	36.93	38.40	36.54	37.57	1,116,422	37.57
12/09/2024	36.29	37.53	36.28	36.97	975,010	36.97
12/06/2024	34.73	35.48	34.45	35.44	521,300	35.44
12/05/2024	34.17	34.70	33.62	34.47	560,525	34.47
12/04/2024	34.24	34.27	33.05	34.23	922,933	34.23
12/03/2024	33.87	34.18	32.69	34.14	666,192	34.14
12/02/2024	32.69	33.99	32.48	33.75	809,895	33.75
11/29/2024	33.17	33.34	32.27	33.20	1,236,853	33.20
11/27/2024	32.86	33.60	32.19	32.34	1,829,416	32.34
11/26/2024	32.10	33.20	32.10	32.53	1,806,879	32.53
11/25/2024	31.34	33.32	31.30	32.27	2,209,172	32.27
11/22/2024	31.25	32.13	30.38	30.44	1,742,749	30.44
11/21/2024	30.02	31.12	29.00	31.03	705,837	31.03
11/20/2024	29.80	30.60	29.55	30.13	1,149,507	30.13
11/19/2024	29.20	30.23	28.41	30.13	1,518,803	30.13
11/18/2024	28.19	29.74	28.00	29.15	1,111,644	29.15
11/15/2024	28.63	29.13	28.10	28.13	1,173,900	28.13
11/14/2024	28.50	29.12	28.25	28.50	673,792	28.50
11/13/2024	28.94	29.29	27.91	28.50	1,180,170	28.50
11/12/2024	29.20	29.64	28.42	28.43	1,271,767	28.43
11/11/2024	31.07	31.54	28.12	29.28	2,387,777	29.28
11/08/2024	31.69	32.04	30.64	30.91	1,388,182	30.91
11/07/2024	35.42	35.42	30.21	31.38	5,245,692	31.38
11/06/2024	36.25	37.29	36.22	36.87	1,349,038	36.87
11/05/2024	34.42	35.72	34.10	35.46	706,338	35.46
11/04/2024	34.18	35.90	34.11	34.56	830,381	34.56
11/01/2024	35.20	35.59	34.14	34.56	598,734	34.56
10/31/2024	36.12	36.31	34.53	34.68	1,015,331	34.68
10/30/2024	36.42	36.87	36.00	36.38	633,513	36.38
10/29/2024	35.93	36.41	35.29	36.39	677,756	36.39
10/28/2024	36.05	36.70	35.79	36.15	903,867	36.15
10/25/2024	34.95	35.69	34.59	35.37	656,221	35.37
10/24/2024	35.87	35.95	33.87	34.77	1,361,064	34.77
10/23/2024	38.14	38.18	35.30	35.96	2,205,356	35.96
10/22/2024	39.03	39.27	38.29	38.31	3,320,352	38.31
10/21/2024	40.35	40.37	38.62	38.90	1,319,986	38.90
10/18/2024	40.39	40.39	40.07	40.35	699,910	40.35
10/17/2024	41.00	41.00	39.45	40.27	619,464	40.27
10/16/2024	40.26	41.57	39.96	40.91	774,716	40.91
10/15/2024	39.95	40.45	38.86	40.00	771,207	40.00
10/14/2024	40.40	40.55	39.54	39.95	1,012,116	39.95
10/11/2024	38.72	40.21	38.60	39.77	679,473	39.77
10/10/2024	39.65	39.68	37.62	38.73	1,540,435	38.73
10/09/2024	38.58	40.21	38.58	39.71	1,230,061	39.71
10/08/2024	37.44	39.10	37.22	38.40	984,607	38.40
10/07/2024	36.28	37.82	36.28	37.67	1,970,139	37.67
10/04/2024	35.81	36.37	35.40	36.32	511,634	36.32
10/03/2024	36.03	36.35	34.63	35.49	901,846	35.49
10/02/2024	35.84	36.81	35.61	36.06	908,279	36.06
10/01/2024	35.11	36.60	34.92	36.18	1,105,135	36.18
9/30/2024	36.26	36.65	34.63	35.07	1,213,787	35.07
9/27/2024	34.88	35.91	34.88	35.13	899,320	35.13
9/26/2024	35.95	36.67	34.78	34.82	1,032,435	34.82
9/25/2024	35.70	36.56	35.12	35.73	1,070,750	35.73
9/24/2024	34.30	36.27	34.20	35.73	1,320,023	35.73
9/23/2024	33.44	34.58	33.01	34.33	1,018,383	34.33
9/20/2024	32.56	33.45	32.45	33.43	1,212,885	33.43
9/19/2024	32.89	33.34	32.06	32.52	911,358	32.52
9/18/2024	32.31	33.62	31.88	31.98	984,185	31.98
9/17/2024	31.96	32.76	31.87	32.43	1,269,572	32.43
9/16/2024	31.45	31.68	30.74	31.42	636,873	31.42