Vital Farms Inc (VITL) Historical Stock Data
33.38 ↓0.23 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VITL is up 0.90% a day on average. There have been 17 days where Vital Farms Inc closed green and 13 days where VITL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 33.49 | 33.38 | ↓$0.11 (-0.33%) | 32.67 | 33.49 | 455.55K |
| 2025-04-24 | 33.47 | 33.61 | ↑$0.14 (0.42%) | 33.00 | 33.87 | 548.84K |
| 2025-04-23 | 34.00 | 33.73 | ↓$0.27 (-0.79%) | 33.23 | 34.15 | 768K |
| 2025-04-22 | 33.08 | 33.49 | ↑$0.41 (1.24%) | 33.02 | 34.00 | 609.11K |
| 2025-04-21 | 32.71 | 33.06 | ↑$0.35 (1.07%) | 32.10 | 33.26 | 1M |
| 2025-04-17 | 32.84 | 32.99 | ↑$0.15 (0.46%) | 32.37 | 33.15 | 681.85K |
| 2025-04-16 | 33.68 | 33.03 | ↓$0.65 (-1.93%) | 32.38 | 33.68 | 626.64K |
| 2025-04-15 | 33.71 | 33.75 | ↑$0.04 (0.12%) | 33.45 | 34.31 | 642.93K |
| 2025-04-14 | 34.45 | 33.62 | ↓$0.83 (-2.41%) | 33.30 | 34.51 | 844.30K |
| 2025-04-11 | 33.25 | 34.01 | ↑$0.76 (2.29%) | 32.73 | 34.44 | 752.81K |
| 2025-04-10 | 33.33 | 33.09 | ↓$0.24 (-0.72%) | 32.23 | 33.71 | 0.97M |
| 2025-04-09 | 31.31 | 33.79 | ↑$2.48 (7.92%) | 31.31 | 34.73 | 1.72M |
| 2025-04-08 | 33.72 | 32.30 | ↓$1.42 (-4.21%) | 31.59 | 33.99 | 1.29M |
| 2025-04-07 | 30.35 | 32.69 | ↑$2.34 (7.71%) | 29.52 | 33.44 | 1.11M |
| 2025-04-04 | 31.36 | 32.23 | ↑$0.87 (2.77%) | 31.06 | 32.61 | 1.17M |
| 2025-04-03 | 30.91 | 32.38 | ↑$1.47 (4.76%) | 30.35 | 32.78 | 1.18M |
| 2025-04-02 | 30.35 | 31.66 | ↑$1.31 (4.32%) | 30.35 | 31.88 | 730.82K |
| 2025-04-01 | 30.47 | 30.95 | ↑$0.48 (1.58%) | 29.99 | 30.99 | 0.94M |
| 2025-03-31 | 29.15 | 30.47 | ↑$1.32 (4.53%) | 29.13 | 30.65 | 1.01M |
| 2025-03-28 | 30.27 | 29.72 | ↓$0.55 (-1.82%) | 28.93 | 30.49 | 879.70K |
| 2025-03-27 | 30.84 | 30.27 | ↓$0.57 (-1.83%) | 30.05 | 31.39 | 641.79K |
| 2025-03-26 | 32.25 | 31.00 | ↓$1.25 (-3.88%) | 30.85 | 32.52 | 601.66K |
| 2025-03-25 | 31.35 | 32.46 | ↑$1.11 (3.54%) | 31.11 | 32.77 | 757.22K |
| 2025-03-24 | 31.39 | 31.36 | ↓$0.03 (-0.10%) | 30.53 | 31.87 | 1.05M |
| 2025-03-21 | 29.26 | 29.79 | ↑$0.53 (1.81%) | 28.87 | 29.86 | 698.49K |
| 2025-03-20 | 29.53 | 29.52 | ↓$0.01 (-0.03%) | 29.01 | 30.05 | 1.05M |
| 2025-03-19 | 29.73 | 29.56 | ↓$0.17 (-0.57%) | 29.06 | 29.94 | 1.08M |
| 2025-03-18 | 31.29 | 29.59 | ↓$1.70 (-5.43%) | 29.00 | 31.43 | 1.04M |
| 2025-03-17 | 30.80 | 31.59 | ↑$0.79 (2.56%) | 30.75 | 31.93 | 0.99M |
| 2025-03-14 | 29.74 | 30.94 | ↑$1.20 (4.03%) | 29.64 | 31.70 | 1.21M |
Create an account or log in to view more rows.
$VITL Free money indeed??
$VITL hold
$VITL MACD turned bullish
$VITL we back boys
$VITL we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$VITL bounce back baby
$VITL death cross will complete today
$VITL this will breakout Monday
$VITL this market love evrry dips let’s see
$VITL LOADING UP HERE!