Vital Farms, Inc. - Common Stock (NQ:VITL)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	21.29	21.95	20.63	21.09	3,751,226	-1.02(-4.61%)
Feb 26, 2026	20.62	22.16	19.80	22.11	12,836,342	-2.68(-10.81%)
Feb 25, 2026	25.86	26.15	24.15	24.79	2,457,518	-0.97(-3.77%)
Feb 24, 2026	25.57	26.50	25.44	25.76	1,842,880	+0.19(+0.74%)
Feb 23, 2026	26.53	27.19	25.42	25.57	2,210,692	-1.60(-5.89%)
Feb 20, 2026	27.50	27.82	26.53	27.17	1,273,293	-0.38(-1.38%)
Feb 19, 2026	27.50	27.75	27.10	27.55	1,123,442	+0.08(+0.29%)
Feb 18, 2026	28.13	28.97	27.37	27.47	1,777,497	-0.77(-2.73%)
Feb 17, 2026	28.37	28.67	28.04	28.24	2,034,991	-0.17(-0.60%)
Feb 13, 2026	27.91	28.71	27.16	28.41	1,074,975	+0.70(+2.53%)
Feb 12, 2026	25.97	27.77	25.89	27.71	1,411,414	+1.91(+7.40%)
Feb 11, 2026	26.15	26.40	25.51	25.80	1,654,240	-0.35(-1.34%)
Feb 10, 2026	26.21	27.21	25.88	26.15	1,513,420	+0.03(+0.11%)
Feb 09, 2026	26.72	26.98	25.76	26.12	1,153,545	-0.73(-2.72%)
Feb 06, 2026	26.22	26.95	26.21	26.85	1,031,189	+0.66(+2.52%)
Feb 05, 2026	26.90	27.36	26.05	26.19	1,222,533	-0.63(-2.35%)
Feb 04, 2026	26.45	28.12	25.52	26.82	1,914,201	+0.10(+0.37%)
Feb 03, 2026	27.39	27.64	26.32	26.72	1,886,068	-0.72(-2.62%)
Feb 02, 2026	28.45	28.54	27.26	27.44	1,148,636	-1.01(-3.55%)
Jan 30, 2026	28.00	28.61	27.75	28.45	1,426,753	+0.32(+1.14%)
Jan 29, 2026	27.32	28.99	27.20	28.13	1,241,661	+0.92(+3.38%)
Jan 28, 2026	27.86	27.86	26.81	27.21	1,368,361	-0.59(-2.12%)
Jan 27, 2026	27.40	27.90	26.98	27.80	1,334,363	+0.30(+1.09%)
Jan 26, 2026	28.37	28.82	27.06	27.50	1,672,178	-0.88(-3.10%)
Jan 23, 2026	30.00	30.49	28.22	28.38	1,622,049	-1.73(-5.75%)
Jan 22, 2026	27.40	30.40	27.32	30.11	2,676,146	+2.81(+10.29%)
Jan 21, 2026	27.07	28.09	26.65	27.30	2,861,197	-0.16(-0.58%)
Jan 20, 2026	28.58	28.75	26.65	27.46	4,065,948	-1.79(-6.12%)
Jan 16, 2026	29.09	29.57	28.82	29.25	958,612	-0.24(-0.81%)
Jan 15, 2026	29.56	30.04	29.13	29.49	804,116	-0.06(-0.20%)
Jan 14, 2026	30.46	30.91	29.18	29.55	1,225,091	-1.04(-3.40%)
Jan 13, 2026	30.91	31.43	30.55	30.59	1,122,065	-0.22(-0.71%)
Jan 12, 2026	31.05	31.56	30.70	30.81	971,514	-0.09(-0.29%)
Jan 09, 2026	30.08	30.96	29.62	30.90	887,400	+0.84(+2.79%)
Jan 08, 2026	30.07	30.51	29.69	30.06	1,027,882	+0.02(+0.07%)
Jan 07, 2026	30.47	30.91	29.53	30.04	1,263,989	+0.01(+0.03%)
Jan 06, 2026	29.80	30.09	29.48	30.03	1,422,249	+0.33(+1.11%)
Jan 05, 2026	29.82	30.37	29.27	29.70	1,705,263	-0.12(-0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.