Vital Farms Inc (NQ: VITL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	36.42	36.87	36.00	36.38	633,513	-0.01(-0.03%)
Oct 29, 2024	35.93	36.41	35.29	36.39	677,756	+0.24(+0.66%)
Oct 28, 2024	36.05	36.70	35.79	36.15	903,867	+0.78(+2.21%)
Oct 25, 2024	34.95	35.69	34.59	35.37	656,221	+0.60(+1.73%)
Oct 24, 2024	35.87	35.95	33.87	34.77	1,361,064	-1.19(-3.31%)
Oct 23, 2024	38.14	38.18	35.30	35.96	2,205,356	-2.35(-6.13%)
Oct 22, 2024	39.03	39.27	38.29	38.31	3,320,352	-0.59(-1.52%)
Oct 21, 2024	40.35	40.37	38.62	38.90	1,319,986	-1.45(-3.59%)
Oct 18, 2024	40.39	40.39	40.07	40.35	699,910	+0.08(+0.20%)
Oct 17, 2024	41.00	41.00	39.45	40.27	619,464	-0.64(-1.56%)
Oct 16, 2024	40.26	41.57	39.96	40.91	774,716	+0.91(+2.27%)
Oct 15, 2024	39.95	40.45	38.86	40.00	771,207	+0.05(+0.13%)
Oct 14, 2024	40.40	40.55	39.54	39.95	1,012,116	+0.18(+0.45%)
Oct 11, 2024	38.72	40.21	38.60	39.77	679,473	+1.04(+2.69%)
Oct 10, 2024	39.65	39.68	37.62	38.73	1,540,435	-0.98(-2.47%)
Oct 09, 2024	38.58	40.21	38.58	39.71	1,230,061	+1.31(+3.41%)
Oct 08, 2024	37.44	39.10	37.22	38.40	984,607	+0.73(+1.94%)
Oct 07, 2024	36.28	37.82	36.28	37.67	1,970,139	+1.35(+3.72%)
Oct 04, 2024	35.81	36.37	35.40	36.32	511,634	+0.83(+2.34%)
Oct 03, 2024	36.03	36.35	34.63	35.49	901,846	-0.57(-1.58%)
Oct 02, 2024	35.84	36.81	35.61	36.06	908,279	-0.12(-0.33%)
Oct 01, 2024	35.11	36.60	34.92	36.18	1,105,135	+1.11(+3.17%)
Sep 30, 2024	36.26	36.65	34.63	35.07	1,213,787	-0.06(-0.17%)
Sep 27, 2024	34.88	35.91	34.88	35.13	899,320	+0.31(+0.89%)
Sep 26, 2024	35.95	36.67	34.78	34.82	1,032,435	-0.91(-2.55%)
Sep 25, 2024	35.70	36.56	35.12	35.73	1,070,750	+0.00(+0.00%)
Sep 24, 2024	34.30	36.27	34.20	35.73	1,320,023	+1.40(+4.08%)
Sep 23, 2024	33.44	34.58	33.01	34.33	1,018,383	+0.90(+2.69%)
Sep 20, 2024	32.56	33.45	32.45	33.43	1,212,885	+0.91(+2.80%)
Sep 19, 2024	32.89	33.34	32.06	32.52	911,358	+0.54(+1.69%)
Sep 18, 2024	32.31	33.62	31.88	31.98	984,185	-0.45(-1.39%)
Sep 17, 2024	31.96	32.76	31.87	32.43	1,269,572	+1.01(+3.21%)
Sep 16, 2024	31.45	31.68	30.74	31.42	636,873	+0.07(+0.22%)
Sep 13, 2024	31.01	31.68	30.92	31.35	609,981	+0.70(+2.28%)
Sep 12, 2024	31.09	31.31	30.26	30.65	715,503	-0.70(-2.23%)
Sep 11, 2024	30.97	31.41	30.57	31.35	1,162,845	+0.26(+0.84%)
Sep 10, 2024	31.00	31.61	30.61	31.09	960,740	+0.19(+0.61%)
Sep 09, 2024	29.59	31.35	29.59	30.90	1,130,096	+1.62(+5.53%)
Sep 06, 2024	30.52	30.99	28.87	29.28	878,155	-1.23(-4.03%)
Sep 05, 2024	30.55	30.81	29.61	30.51	812,017	-0.01(-0.03%)
Sep 04, 2024	30.03	30.86	29.25	30.52	655,600	+0.37(+1.23%)
Sep 03, 2024	32.18	32.28	30.10	30.15	936,555	-1.30(-4.13%)
Aug 30, 2024	31.07	31.50	30.85	31.45	598,526	+0.55(+1.78%)
Aug 29, 2024	30.83	31.65	30.64	30.90	508,174	+0.07(+0.23%)
Aug 28, 2024	32.45	32.55	30.81	30.83	588,135	-1.56(-4.82%)
Aug 27, 2024	32.48	32.83	31.85	32.39	642,245	-0.23(-0.71%)
Aug 26, 2024	32.67	32.73	31.68	32.62	521,644	+0.44(+1.37%)
Aug 23, 2024	31.73	32.49	31.16	32.18	650,226	+0.68(+2.16%)
Aug 22, 2024	31.64	32.13	31.22	31.50	567,934	-0.20(-0.63%)
Aug 21, 2024	31.27	32.01	30.66	31.70	724,614	+0.74(+2.39%)
Aug 20, 2024	31.44	31.48	30.34	30.96	522,177	-0.36(-1.15%)
Aug 19, 2024	31.31	31.68	30.77	31.32	764,297	+0.27(+0.87%)
Aug 16, 2024	30.70	31.57	30.29	31.05	1,421,580	+0.45(+1.47%)
Aug 15, 2024	31.84	32.09	30.36	30.60	941,589	-1.00(-3.16%)
Aug 14, 2024	30.62	31.97	30.62	31.60	932,536	+1.05(+3.44%)
Aug 13, 2024	30.96	31.64	29.96	30.55	1,079,229	-0.41(-1.32%)
Aug 12, 2024	30.00	30.99	29.75	30.96	1,785,940	+0.49(+1.61%)
Aug 09, 2024	32.02	32.02	30.10	30.47	2,059,865	-1.03(-3.27%)
Aug 08, 2024	36.10	36.14	30.54	31.50	3,054,046	-3.22(-9.27%)
Aug 07, 2024	35.55	35.89	34.21	34.72	2,096,390	-0.64(-1.81%)
Aug 06, 2024	33.71	35.39	32.74	35.36	1,200,252	+1.80(+5.36%)
Aug 05, 2024	33.23	34.38	32.05	33.56	1,027,124	-1.37(-3.92%)
Aug 02, 2024	35.32	35.70	34.64	34.93	758,652	-1.58(-4.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.