Vital Farms Inc (VITL) Historical Stock Data
39.69 ↑0.95 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VITL is up 0.44% a day on average. There have been 20 days where Vital Farms Inc closed green and 10 days where VITL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.19 | 39.69 | ↑$1.50 (3.93%) | 38.08 | 40.50 | 1.90M |
| 2024-12-19 | 37.74 | 38.74 | ↑$1.00 (2.65%) | 36.99 | 38.94 | 760.54K |
| 2024-12-18 | 38.78 | 37.23 | ↓$1.55 (-4.00%) | 36.95 | 39.27 | 874.10K |
| 2024-12-17 | 38.37 | 38.82 | ↑$0.45 (1.16%) | 37.85 | 39.15 | 660.82K |
| 2024-12-16 | 37.58 | 38.85 | ↑$1.27 (3.38%) | 37.58 | 38.92 | 1.05M |
| 2024-12-13 | 37.15 | 37.57 | ↑$0.42 (1.13%) | 36.54 | 38.11 | 892.22K |
| 2024-12-12 | 38.82 | 36.99 | ↓$1.83 (-4.71%) | 36.88 | 39.44 | 771.92K |
| 2024-12-11 | 37.95 | 38.73 | ↑$0.78 (2.06%) | 37.35 | 39.06 | 894.78K |
| 2024-12-10 | 36.93 | 37.57 | ↑$0.64 (1.73%) | 36.54 | 38.40 | 1.12M |
| 2024-12-09 | 36.29 | 36.97 | ↑$0.68 (1.87%) | 36.28 | 37.53 | 0.98M |
| 2024-12-06 | 34.73 | 35.44 | ↑$0.71 (2.04%) | 34.45 | 35.48 | 521.29K |
| 2024-12-05 | 34.17 | 34.47 | ↑$0.30 (0.88%) | 33.62 | 34.71 | 560.53K |
| 2024-12-04 | 34.24 | 34.23 | ↓$0.01 (-0.03%) | 33.05 | 34.27 | 0.92M |
| 2024-12-03 | 33.87 | 34.14 | ↑$0.27 (0.80%) | 32.69 | 34.18 | 666.25K |
| 2024-12-02 | 32.69 | 33.75 | ↑$1.06 (3.24%) | 32.48 | 33.99 | 809.92K |
| 2024-11-29 | 33.17 | 33.20 | ↑$0.03 (0.09%) | 32.27 | 33.34 | 1.24M |
| 2024-11-27 | 32.86 | 32.34 | ↓$0.52 (-1.58%) | 32.19 | 33.60 | 1.83M |
| 2024-11-26 | 32.10 | 32.53 | ↑$0.43 (1.34%) | 32.10 | 33.20 | 1.81M |
| 2024-11-25 | 31.34 | 32.27 | ↑$0.93 (2.97%) | 31.30 | 33.32 | 2.21M |
| 2024-11-22 | 31.25 | 30.44 | ↓$0.81 (-2.59%) | 30.38 | 32.13 | 1.74M |
| 2024-11-21 | 30.02 | 31.03 | ↑$1.01 (3.36%) | 29.00 | 31.12 | 705.84K |
| 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 |
Create an account or log in to view more rows.
$VITL death cross will complete today
$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????