New Zealand markets closed

Vital Farms, Inc. (VITL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
45.88+1.65 (+3.74%)
As of 10:57AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202444.5146.2444.5045.8845.88148,666
27 Jun 202446.3946.6843.8644.2344.231,063,100
26 Jun 202445.3046.4344.5446.2246.22951,900
25 Jun 202444.7945.8444.2845.7245.72869,100
24 Jun 202442.5244.7842.3344.7444.74875,700
21 Jun 202441.3342.4840.9342.3342.33567,500
20 Jun 202442.4642.7241.3441.3841.38586,900
18 Jun 202442.4243.8242.1142.4642.46641,200
17 Jun 202441.0742.4940.6942.3842.38676,100
14 Jun 202441.0641.6340.0640.3940.39763,600
13 Jun 202443.0843.5940.8741.4441.44485,700
12 Jun 202441.1543.0340.7642.1542.15587,300
11 Jun 202441.1741.3840.2041.1141.11809,700
10 Jun 202441.5041.6536.1041.1741.171,689,000
07 Jun 202443.2743.7341.7941.8341.83589,900
06 Jun 202444.8544.8543.1943.5743.57573,200
05 Jun 202443.0144.8142.9044.6444.64683,400
04 Jun 202443.0943.6541.3442.9742.97891,100
03 Jun 202441.5043.6341.5043.1143.111,007,900
31 May 202442.0042.3240.4141.3841.38937,100
30 May 202441.1042.6740.7341.8641.86760,700
29 May 202440.0141.9740.0041.3941.39636,600
28 May 202441.0041.9440.3740.4040.40819,900
24 May 202440.7441.5040.5340.5340.53597,300
23 May 202439.7041.0439.5540.6040.60602,000
22 May 202441.1241.1239.5739.6139.61745,500
21 May 202438.8341.0538.0140.9340.931,030,300
20 May 202437.5639.5537.5638.9738.97725,700
17 May 202437.8538.3437.0937.6437.64633,700
16 May 202436.5737.8536.0837.8237.82782,000
15 May 202437.4937.6635.7536.7036.70827,800
14 May 202436.0337.0435.4437.0137.011,116,700
13 May 202436.3636.8134.1735.6035.601,452,000
10 May 202437.3337.8535.7336.4136.411,786,600
09 May 202433.1539.2533.1137.9737.974,006,500
08 May 202429.1830.0529.1829.9129.91573,100
07 May 202429.0829.7329.0129.2129.21629,200
06 May 202428.3329.1428.2529.0829.08650,500
03 May 202428.4428.4827.4128.1428.14504,700
02 May 202427.4928.4227.3628.2128.21642,500
01 May 202426.7727.7426.4527.3327.33495,200
30 Apr 202426.6126.8424.8726.7626.76847,100
29 Apr 202427.1527.4126.6326.8426.84495,200
26 Apr 202426.9227.1526.6027.0027.00394,000
25 Apr 202426.5126.6426.1126.4426.44476,500
24 Apr 202426.6027.3726.2926.6426.64719,800
23 Apr 202425.3126.8025.2526.2526.25654,100
22 Apr 202425.3526.4325.2325.3425.34805,600
19 Apr 202425.0525.4924.7525.2425.24558,100
18 Apr 202425.0525.7524.8525.2025.20454,200
17 Apr 202425.2325.5824.7525.1125.11495,200
16 Apr 202424.5225.3024.5225.1725.17406,500
15 Apr 202425.1325.7124.6524.8824.88409,200
12 Apr 202425.6225.6524.6725.0725.07504,800
11 Apr 202425.0225.6824.5425.6525.65595,100
10 Apr 202424.8025.6224.5224.8024.80730,000
09 Apr 202424.8125.0924.1224.7124.71629,200
08 Apr 202425.4225.7825.0025.0625.06828,800
05 Apr 202424.2125.5624.2025.4225.42784,000
04 Apr 202424.1324.3123.8524.2624.26360,600
03 Apr 202424.1124.1923.6824.0124.01387,600
02 Apr 202423.4124.1623.0624.1024.10444,200
01 Apr 202423.2523.9123.0423.6423.64606,100
28 Mar 202423.2724.1823.1423.2523.25718,600
27 Mar 202423.2223.3722.9223.2123.21453,900
26 Mar 202423.0423.4422.8222.9422.94531,300
25 Mar 202423.0123.1922.9023.0423.04601,300
22 Mar 202423.3823.3822.8522.9622.96467,300
21 Mar 202423.0023.4322.6223.4123.41952,700
20 Mar 202423.2123.2122.5122.8222.82773,900
19 Mar 202422.5023.3422.3023.1923.19796,600
18 Mar 202421.5822.5521.3022.3822.38748,600
15 Mar 202421.5422.2221.3621.5821.58770,600
14 Mar 202421.0021.7920.8721.7121.71636,600
13 Mar 202421.0421.1020.8620.9820.98281,300
12 Mar 202420.9421.1020.6621.0021.00401,200
11 Mar 202421.1521.4220.8020.9920.99444,900
08 Mar 202420.3021.2620.1920.5120.51618,400
07 Mar 202420.8020.8519.2219.9019.90787,900
06 Mar 202418.8719.1718.6519.0019.00480,800
05 Mar 202418.3418.9718.2618.7318.73410,100
04 Mar 202418.3018.5018.1218.3318.33249,300
01 Mar 202418.0218.4517.8618.2618.26397,600
29 Feb 202417.6718.0417.5517.9717.97333,700
28 Feb 202417.7517.8717.4017.4317.43230,900
27 Feb 202417.3617.9717.2717.8817.88211,600
26 Feb 202417.2217.4916.5217.3017.30263,800
23 Feb 202416.5416.9816.1816.8416.84457,300
22 Feb 202417.9717.9716.6316.6316.63609,900
21 Feb 202416.1418.0116.0118.0018.00975,700
20 Feb 202415.4416.1015.4416.0916.09284,600
16 Feb 202415.5815.7915.3415.6215.62147,300
15 Feb 202415.2015.6215.2015.5715.57181,600
14 Feb 202415.2015.3315.0515.2015.20155,100
13 Feb 202415.1215.2114.9515.0415.04190,600
12 Feb 202415.5015.6715.3615.4415.44269,300
09 Feb 202415.3715.6015.2315.5015.50211,100
08 Feb 202414.9215.3514.9215.3115.31256,600
07 Feb 202414.8714.9314.6414.9014.90149,400
06 Feb 202414.8615.0414.7614.8714.87100,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...