Vital Farms Inc (VITL) Historical Stock Data
30.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VITL is down -1.01% a day on average. There have been 13 days where Vital Farms Inc closed green and 17 days where VITL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.80 | 30.13 | ↑$0.33 (1.11%) | 29.55 | 30.60 | 1.15M |
| 2024-11-19 | 29.20 | 30.13 | ↑$0.93 (3.18%) | 28.41 | 30.23 | 1.52M |
| 2024-11-18 | 28.19 | 29.15 | ↑$0.96 (3.41%) | 28.00 | 29.74 | 1.11M |
| 2024-11-15 | 28.63 | 28.13 | ↓$0.50 (-1.75%) | 28.10 | 29.13 | 1.17M |
| 2024-11-14 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.25 | 29.12 | 674.40K |
| 2024-11-13 | 28.94 | 28.50 | ↓$0.44 (-1.52%) | 27.91 | 29.29 | 1.18M |
| 2024-11-12 | 29.20 | 28.43 | ↓$0.77 (-2.64%) | 28.42 | 29.64 | 1.27M |
| 2024-11-11 | 31.07 | 29.28 | ↓$1.79 (-5.76%) | 28.12 | 31.54 | 2.39M |
| 2024-11-08 | 31.69 | 30.91 | ↓$0.78 (-2.46%) | 30.64 | 32.04 | 1.39M |
| 2024-11-07 | 35.42 | 31.38 | ↓$4.04 (-11.41%) | 30.21 | 35.42 | 5.25M |
| 2024-11-06 | 36.25 | 36.87 | ↑$0.62 (1.71%) | 36.22 | 37.29 | 1.35M |
| 2024-11-05 | 34.42 | 35.46 | ↑$1.04 (3.02%) | 34.10 | 35.72 | 706.34K |
| 2024-11-04 | 34.18 | 34.56 | ↑$0.38 (1.11%) | 34.11 | 35.90 | 831.38K |
| 2024-11-01 | 35.20 | 34.56 | ↓$0.64 (-1.82%) | 34.14 | 35.59 | 598.73K |
| 2024-10-31 | 36.12 | 34.68 | ↓$1.44 (-3.99%) | 34.53 | 36.32 | 1.02M |
| 2024-10-30 | 36.42 | 36.38 | ↓$0.04 (-0.11%) | 36.00 | 36.87 | 633.51K |
| 2024-10-29 | 35.93 | 36.39 | ↑$0.46 (1.28%) | 35.29 | 36.41 | 677.76K |
| 2024-10-28 | 36.05 | 36.15 | ↑$0.10 (0.28%) | 35.79 | 36.70 | 0.90M |
| 2024-10-25 | 34.95 | 35.37 | ↑$0.42 (1.20%) | 34.59 | 35.69 | 656.19K |
| 2024-10-24 | 35.87 | 34.77 | ↓$1.10 (-3.07%) | 33.87 | 35.95 | 1.36M |
| 2024-10-23 | 38.14 | 35.96 | ↓$2.18 (-5.72%) | 35.30 | 38.18 | 2.21M |
| 2024-10-22 | 39.03 | 38.31 | ↓$0.72 (-1.84%) | 38.29 | 39.27 | 3.32M |
| 2024-10-21 | 40.35 | 38.90 | ↓$1.45 (-3.59%) | 38.62 | 40.37 | 1.32M |
| 2024-10-18 | 40.39 | 40.35 | ↓$0.04 (-0.10%) | 40.07 | 40.69 | 699.91K |
| 2024-10-17 | 41.00 | 40.27 | ↓$0.73 (-1.78%) | 39.45 | 41.00 | 619.46K |
| 2024-10-16 | 40.26 | 40.91 | ↑$0.65 (1.61%) | 39.96 | 41.57 | 774.72K |
| 2024-10-15 | 39.95 | 40.00 | ↑$0.05 (0.13%) | 38.86 | 40.45 | 771.21K |
| 2024-10-14 | 40.40 | 39.95 | ↓$0.45 (-1.11%) | 39.54 | 40.55 | 1.01M |
| 2024-10-11 | 38.72 | 39.77 | ↑$1.05 (2.71%) | 38.60 | 40.21 | 679.47K |
| 2024-10-10 | 39.65 | 38.73 | ↓$0.92 (-2.32%) | 37.62 | 39.68 | 1.54M |
Create an account or log in to view more rows.
$VITL this will breakout Monday
$VITL this market love evrry dips let’s see
$VITL LOADING UP HERE!
$VITL rocket fuel tanks are full. Gonna shoot to the stars
$VITL low volume today isn’t necessarily a bad thing
$VITL GET IN mofos!!!
$VITL swing puts
$VITL Silly Bears tricks are for kids
$VITL whats the news????
$VITL holdddd it tight yall