Canada markets closed

Vital Farms, Inc. (VITL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.14-0.07 (-0.25%)
At close: 04:00PM EDT
28.82 +0.68 (+2.42%)
After hours: 07:28PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202428.4428.4827.4128.1428.14492,268
May 02, 202427.4928.4227.3628.2128.21642,500
May 01, 202426.7727.7426.4527.3327.33495,200
Apr 30, 202426.6126.8424.8726.7626.76847,100
Apr 29, 202427.1527.4126.6326.8426.84495,200
Apr 26, 202426.9227.1526.6027.0027.00394,000
Apr 25, 202426.5126.6426.1126.4426.44476,500
Apr 24, 202426.6027.3726.2926.6426.64719,800
Apr 23, 202425.3126.8025.2526.2526.25654,100
Apr 22, 202425.3526.4325.2325.3425.34805,600
Apr 19, 202425.0525.4924.7525.2425.24558,100
Apr 18, 202425.0525.7524.8525.2025.20454,200
Apr 17, 202425.2325.5824.7525.1125.11495,200
Apr 16, 202424.5225.3024.5225.1725.17406,500
Apr 15, 202425.1325.7124.6524.8824.88409,200
Apr 12, 202425.6225.6524.6725.0725.07504,800
Apr 11, 202425.0225.6824.5425.6525.65595,100
Apr 10, 202424.8025.6224.5224.8024.80730,000
Apr 09, 202424.8125.0924.1224.7124.71629,200
Apr 08, 202425.4225.7825.0025.0625.06828,800
Apr 05, 202424.2125.5624.2025.4225.42784,000
Apr 04, 202424.1324.3123.8524.2624.26360,600
Apr 03, 202424.1124.1923.6824.0124.01387,600
Apr 02, 202423.4124.1623.0624.1024.10444,200
Apr 01, 202423.2523.9123.0423.6423.64606,100
Mar 28, 202423.2724.1823.1423.2523.25718,600
Mar 27, 202423.2223.3722.9223.2123.21453,900
Mar 26, 202423.0423.4422.8222.9422.94531,300
Mar 25, 202423.0123.1922.9023.0423.04601,300
Mar 22, 202423.3823.3822.8522.9622.96467,300
Mar 21, 202423.0023.4322.6223.4123.41952,700
Mar 20, 202423.2123.2122.5122.8222.82773,900
Mar 19, 202422.5023.3422.3023.1923.19796,600
Mar 18, 202421.5822.5521.3022.3822.38748,600
Mar 15, 202421.5422.2221.3621.5821.58770,600
Mar 14, 202421.0021.7920.8721.7121.71636,600
Mar 13, 202421.0421.1020.8620.9820.98281,300
Mar 12, 202420.9421.1020.6621.0021.00401,200
Mar 11, 202421.1521.4220.8020.9920.99444,900
Mar 08, 202420.3021.2620.1920.5120.51618,400
Mar 07, 202420.8020.8519.2219.9019.90787,900
Mar 06, 202418.8719.1718.6519.0019.00480,800
Mar 05, 202418.3418.9718.2618.7318.73410,100
Mar 04, 202418.3018.5018.1218.3318.33249,300
Mar 01, 202418.0218.4517.8618.2618.26397,600
Feb 29, 202417.6718.0417.5517.9717.97333,700
Feb 28, 202417.7517.8717.4017.4317.43230,900
Feb 27, 202417.3617.9717.2717.8817.88211,600
Feb 26, 202417.2217.4916.5217.3017.30263,800
Feb 23, 202416.5416.9816.1816.8416.84457,300
Feb 22, 202417.9717.9716.6316.6316.63609,900
Feb 21, 202416.1418.0116.0118.0018.00975,700
Feb 20, 202415.4416.1015.4416.0916.09284,600
Feb 16, 202415.5815.7915.3415.6215.62147,300
Feb 15, 202415.2015.6215.2015.5715.57181,600
Feb 14, 202415.2015.3315.0515.2015.20155,100
Feb 13, 202415.1215.2114.9515.0415.04190,600
Feb 12, 202415.5015.6715.3615.4415.44269,300
Feb 09, 202415.3715.6015.2315.5015.50211,100
Feb 08, 202414.9215.3514.9215.3115.31256,600
Feb 07, 202414.8714.9314.6414.9014.90149,400
Feb 06, 202414.8615.0414.7614.8714.87100,100
Feb 05, 202414.6815.0714.3714.9514.95360,400
Feb 02, 202414.9714.9914.6014.7514.75214,500
Feb 01, 202414.5015.2014.4115.1415.14248,900
Jan 31, 202415.1115.1414.3814.3814.38167,000
Jan 30, 202415.0815.3214.9415.0815.08536,500
Jan 29, 202414.9515.0614.8015.0515.05110,300
Jan 26, 202415.0015.1314.5614.9314.93144,500
Jan 25, 202414.8215.0614.7015.0215.02212,800
Jan 24, 202414.6614.8414.6314.7114.71206,400
Jan 23, 202414.6614.8114.4514.5914.59203,900
Jan 22, 202414.5214.6614.3314.5714.57173,100
Jan 19, 202414.8714.8714.1614.4114.41230,500
Jan 18, 202414.7514.9014.4814.7514.75279,900
Jan 17, 202415.0415.3014.6414.8314.83161,300
Jan 16, 202415.1615.3815.0015.1915.19282,100
Jan 12, 202415.3415.3615.0815.2515.25190,600
Jan 11, 202415.4415.4414.9115.0715.07230,700
Jan 10, 202415.1815.5215.0415.5215.52173,300
Jan 09, 202415.6215.6315.2415.2415.24187,400
Jan 08, 202415.3515.9615.3315.7615.76221,400
Jan 05, 202415.2815.3815.1415.3515.35153,400
Jan 04, 202415.0615.4415.0415.3815.38233,000
Jan 03, 202415.4915.4914.8214.8614.86213,500
Jan 02, 202415.6615.8015.2415.4315.43201,300
Dec 29, 202315.7115.8615.5415.6915.69165,200
Dec 28, 202315.3815.7515.3215.6715.67159,100
Dec 27, 202315.0615.5015.0615.4815.48188,500
Dec 26, 202315.0815.2215.0515.1315.13176,100
Dec 22, 202314.9815.2114.9815.0615.06157,700
Dec 21, 202314.8115.0514.6614.9614.96141,000
Dec 20, 202314.7514.9114.6514.7514.75221,800
Dec 19, 202314.2414.9014.1614.7714.77233,400
Dec 18, 202314.5114.5214.1414.2014.20241,200
Dec 15, 202314.9914.9914.2814.4214.42374,800
Dec 14, 202315.2815.4514.7214.8414.84300,200
Dec 13, 202315.0615.3014.9615.3015.30317,600
Dec 12, 202315.1315.4015.0115.0615.06308,300
Dec 11, 202315.1415.2614.9115.1315.13548,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...