Vital Farms Inc (NQ: VITL )

17.64 +0.04 (+0.23%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 17.35 17.71 17.21 17.60 124,689 +0.30(+1.73%)
Sep 20, 2021 17.58 17.71 17.09 17.30 190,594 -0.59(-3.30%)
Sep 17, 2021 17.79 18.23 17.45 17.89 516,602 +0.03(+0.17%)
Sep 16, 2021 18.41 18.42 17.76 17.86 198,700 -0.64(-3.46%)
Sep 15, 2021 17.38 18.58 17.31 18.50 368,271 +1.02(+5.84%)
Sep 14, 2021 17.47 17.84 17.35 17.48 550,506 +0.40(+2.34%)
Sep 13, 2021 17.10 17.30 16.80 17.08 234,594 +0.04(+0.23%)
Sep 10, 2021 17.09 17.34 16.77 17.04 558,911 +0.57(+3.46%)
Sep 09, 2021 16.61 16.70 16.45 16.47 289,819 -0.17(-1.02%)
Sep 08, 2021 17.05 17.05 16.38 16.64 415,627 -0.36(-2.12%)
Sep 07, 2021 16.90 17.23 16.78 17.00 228,158 +0.01(+0.06%)
Sep 03, 2021 17.75 17.83 16.93 16.99 174,589 -0.75(-4.23%)
Sep 02, 2021 17.82 18.05 17.58 17.74 186,769 -0.04(-0.22%)
Sep 01, 2021 17.92 18.09 17.63 17.78 161,223 -0.20(-1.11%)
Aug 31, 2021 17.29 18.00 17.21 17.98 401,345 +0.72(+4.17%)
Aug 30, 2021 17.25 17.55 17.08 17.26 106,887 +0.07(+0.41%)
Aug 27, 2021 16.62 17.26 16.62 17.19 198,792 +0.46(+2.75%)
Aug 26, 2021 17.04 17.21 16.57 16.73 228,612 -0.40(-2.34%)
Aug 25, 2021 16.97 17.56 16.59 17.13 266,768 +0.04(+0.23%)
Aug 24, 2021 17.50 17.55 17.06 17.09 218,280 -0.51(-2.90%)
Aug 23, 2021 17.39 17.66 17.28 17.60 140,058 +0.21(+1.21%)
Aug 20, 2021 17.08 17.71 17.00 17.39 287,685 +0.20(+1.16%)
Aug 19, 2021 17.70 17.87 16.99 17.19 242,166 -0.68(-3.81%)
Aug 18, 2021 17.97 18.12 17.66 17.87 332,730 -0.12(-0.67%)
Aug 17, 2021 17.29 18.14 17.13 17.99 277,866 +0.44(+2.51%)
Aug 16, 2021 17.52 17.65 16.91 17.55 225,386 -0.18(-1.02%)
Aug 13, 2021 17.38 18.05 17.29 17.73 230,956 +0.52(+3.02%)
Aug 12, 2021 17.64 17.89 17.12 17.21 253,647 -0.52(-2.93%)
Aug 11, 2021 18.24 18.37 17.65 17.73 327,547 -0.56(-3.06%)
Aug 10, 2021 18.15 18.70 17.82 18.29 805,940 +1.00(+5.78%)
Aug 09, 2021 17.02 17.58 16.82 17.29 273,267 +0.25(+1.47%)
Aug 06, 2021 16.55 17.31 16.29 17.04 309,613 +0.59(+3.59%)
Aug 05, 2021 16.50 16.60 16.02 16.45 490,200 -0.08(-0.48%)
Aug 04, 2021 16.81 16.93 16.36 16.53 504,571 -0.45(-2.65%)
Aug 03, 2021 17.34 17.34 16.83 16.98 328,613 -0.28(-1.62%)
Aug 02, 2021 17.41 17.58 17.17 17.26 213,274 -0.15(-0.86%)
Jul 30, 2021 17.85 18.04 17.32 17.41 257,552 -0.45(-2.52%)
Jul 29, 2021 17.82 18.19 17.82 17.86 275,712 +0.06(+0.34%)
Jul 28, 2021 18.08 18.16 17.61 17.80 686,032 +0.00(+0.00%)
Jul 27, 2021 18.46 18.61 17.71 17.80 222,683 -0.66(-3.58%)
Jul 26, 2021 19.00 19.29 18.30 18.46 173,249 -0.53(-2.79%)
Jul 23, 2021 19.07 19.17 18.82 18.99 146,130 -0.01(-0.05%)
Jul 22, 2021 19.65 19.66 18.70 19.00 268,738 -0.66(-3.36%)
Jul 21, 2021 19.35 19.87 19.20 19.66 195,720 +0.30(+1.55%)
Jul 20, 2021 19.43 20.00 19.08 19.36 231,207 +0.21(+1.10%)
Jul 19, 2021 19.00 19.60 18.90 19.15 233,011 -0.05(-0.26%)
Jul 16, 2021 18.98 19.40 18.97 19.20 283,158 +0.44(+2.35%)
Jul 15, 2021 18.50 18.81 17.85 18.76 319,624 +0.11(+0.59%)
Jul 14, 2021 18.92 18.95 17.89 18.65 489,372 -0.12(-0.64%)
Jul 13, 2021 19.00 19.21 18.72 18.77 272,256 -0.40(-2.09%)
Jul 12, 2021 19.96 19.96 18.90 19.17 398,596 -0.76(-3.81%)
Jul 09, 2021 20.22 20.25 19.45 19.93 221,984 -0.07(-0.35%)
Jul 08, 2021 19.85 20.13 19.30 20.00 269,674 -0.19(-0.94%)
Jul 07, 2021 20.41 20.41 19.80 20.19 387,468 -0.31(-1.51%)
Jul 06, 2021 19.85 20.64 19.57 20.50 394,663 +0.63(+3.17%)
Jul 02, 2021 20.14 20.20 19.82 19.87 285,339 -0.21(-1.05%)
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.