Skip to main content
VITL logo

Vital Farms, Inc.

VITLNASDAQConsumer StaplesFarm Products

$8.40Today:- (-)1Y −79.07%

As of Oct 16, 2026 close

Market cap
$367.10M
P/E (TTM)
2353.22
Forward P/E
-
Dividend yield
-
52-week range
$7.95$42.12
Volume (live)
-
Avg. volume (3M)
1.81M

Vital Farms (VITL) Historical Stock Prices

Analyze Vital Farms (VITL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vital Farms (VITL) Interactive Price Chart

Interactive historical price chart showing Vital Farms stock price movements and trends across multiple time periods.

Loading chart...

VITL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VITL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.548.798.198.408.401.90M
Oct 15, 20269.029.258.398.558.552.55M
Oct 14, 20269.219.318.748.918.911.91M
Oct 13, 20269.319.629.209.349.341.18M
Oct 12, 20269.309.559.019.479.471.28M
Oct 9, 20269.479.539.279.339.331.12M
Oct 8, 20269.249.489.169.449.441.81M
Oct 7, 20269.339.449.149.249.241.22M
Oct 6, 20269.259.599.119.409.401.45M
Oct 5, 20269.059.378.869.259.251.78M
Oct 2, 20268.979.078.699.069.062.32M
Oct 1, 20269.389.388.838.928.921.80M
Sep 30, 20269.249.429.059.289.282.02M
Sep 29, 20269.619.678.899.399.392.56M
Sep 28, 20269.849.939.609.679.671.26M
Sep 25, 202610.0510.229.829.959.951.31M
Sep 24, 202610.3910.449.9210.0910.091.73M
Sep 23, 202611.1711.1710.1010.3110.311.93M
Sep 22, 202612.4112.4611.2211.2511.253.06M
Sep 21, 202612.0512.6111.9412.2312.232.66M
Sep 18, 202611.3812.0111.2011.9911.994.48M
Sep 17, 202610.7011.7310.5411.7011.703.26M
Sep 16, 20269.9510.079.8410.0310.031.30M
Sep 15, 20269.9910.039.7610.0110.01992.80K
Sep 14, 20269.8910.149.8510.0310.031.31M
Sep 11, 20269.799.889.479.749.741.43M
Sep 10, 20269.949.989.739.799.791.04M
Sep 9, 20269.9810.019.779.899.89919.90K
Sep 8, 20269.8910.389.8310.0810.081.33M
Sep 4, 202610.1010.109.829.929.921.28M
Sep 3, 202610.2010.3110.0010.1010.101.02M
Sep 2, 202610.1710.5210.0710.1210.121.19M
Sep 1, 202610.6710.7110.1410.2110.211.10M
Aug 31, 202610.7710.9410.5910.6810.681.18M
Aug 28, 202610.4710.9610.4510.7910.791.17M
Aug 27, 202610.9010.9710.2210.4410.441.40M
Aug 26, 202611.0311.2610.8810.9410.941.65M
Aug 25, 202611.1211.1910.9111.1111.111.37M
Aug 24, 202610.6412.0410.6411.0811.082.28M
Aug 21, 202610.5310.7310.4110.5710.57921.66K
Aug 20, 202610.7811.0510.5810.6210.621.02M
Aug 19, 202610.8611.1210.6110.8710.87879.62K
Aug 18, 202611.2911.3610.9311.0111.011.26M
Aug 17, 202610.6911.4010.5511.1611.161.25M
Aug 14, 202611.5911.6110.8210.9010.901.40M
Aug 13, 202611.5511.8511.5411.5911.591.07M
Aug 12, 202611.3011.5611.2211.5211.521.19M
Aug 11, 202611.1411.7711.0511.5611.561.29M
Aug 10, 202612.0112.2111.2211.2611.261.74M
Aug 7, 202612.8712.8811.9612.2412.242.74M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.