Australia markets closed

Vital Farms, Inc. (VITL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.34+0.10 (+0.40%)
At close: 04:00PM EDT
25.12 -0.22 (-0.87%)
Pre-market: 09:10AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202425.3526.4325.2325.3425.34805,600
19 Apr 202425.0525.4924.7525.2425.24558,100
18 Apr 202425.0525.7524.8525.2025.20454,200
17 Apr 202425.2325.5824.7525.1125.11495,200
16 Apr 202424.5225.3024.5225.1725.17406,500
15 Apr 202425.1325.7124.6524.8824.88409,200
12 Apr 202425.6225.6524.6725.0725.07504,800
11 Apr 202425.0225.6824.5425.6525.65595,100
10 Apr 202424.8025.6224.5224.8024.80730,000
09 Apr 202424.8125.0924.1224.7124.71629,200
08 Apr 202425.4225.7825.0025.0625.06828,800
05 Apr 202424.2125.5624.2025.4225.42784,000
04 Apr 202424.1324.3123.8524.2624.26360,600
03 Apr 202424.1124.1923.6824.0124.01387,600
02 Apr 202423.4124.1623.0624.1024.10444,200
01 Apr 202423.2523.9123.0423.6423.64606,100
28 Mar 202423.2724.1823.1423.2523.25718,600
27 Mar 202423.2223.3722.9223.2123.21453,900
26 Mar 202423.0423.4422.8222.9422.94531,300
25 Mar 202423.0123.1922.9023.0423.04601,300
22 Mar 202423.3823.3822.8522.9622.96467,300
21 Mar 202423.0023.4322.6223.4123.41952,700
20 Mar 202423.2123.2122.5122.8222.82773,900
19 Mar 202422.5023.3422.3023.1923.19796,600
18 Mar 202421.5822.5521.3022.3822.38748,600
15 Mar 202421.5422.2221.3621.5821.58770,600
14 Mar 202421.0021.7920.8721.7121.71636,600
13 Mar 202421.0421.1020.8620.9820.98281,300
12 Mar 202420.9421.1020.6621.0021.00401,200
11 Mar 202421.1521.4220.8020.9920.99444,900
08 Mar 202420.3021.2620.1920.5120.51618,400
07 Mar 202420.8020.8519.2219.9019.90787,900
06 Mar 202418.8719.1718.6519.0019.00480,800
05 Mar 202418.3418.9718.2618.7318.73410,100
04 Mar 202418.3018.5018.1218.3318.33249,300
01 Mar 202418.0218.4517.8618.2618.26397,600
29 Feb 202417.6718.0417.5517.9717.97333,700
28 Feb 202417.7517.8717.4017.4317.43230,900
27 Feb 202417.3617.9717.2717.8817.88211,600
26 Feb 202417.2217.4916.5217.3017.30263,800
23 Feb 202416.5416.9816.1816.8416.84457,300
22 Feb 202417.9717.9716.6316.6316.63609,900
21 Feb 202416.1418.0116.0118.0018.00975,700
20 Feb 202415.4416.1015.4416.0916.09284,600
16 Feb 202415.5815.7915.3415.6215.62147,300
15 Feb 202415.2015.6215.2015.5715.57181,600
14 Feb 202415.2015.3315.0515.2015.20155,100
13 Feb 202415.1215.2114.9515.0415.04190,600
12 Feb 202415.5015.6715.3615.4415.44269,300
09 Feb 202415.3715.6015.2315.5015.50211,100
08 Feb 202414.9215.3514.9215.3115.31256,600
07 Feb 202414.8714.9314.6414.9014.90149,400
06 Feb 202414.8615.0414.7614.8714.87100,100
05 Feb 202414.6815.0714.3714.9514.95360,400
02 Feb 202414.9714.9914.6014.7514.75214,500
01 Feb 202414.5015.2014.4115.1415.14248,900
31 Jan 202415.1115.1414.3814.3814.38167,000
30 Jan 202415.0815.3214.9415.0815.08536,500
29 Jan 202414.9515.0614.8015.0515.05110,300
26 Jan 202415.0015.1314.5614.9314.93144,500
25 Jan 202414.8215.0614.7015.0215.02212,800
24 Jan 202414.6614.8414.6314.7114.71206,400
23 Jan 202414.6614.8114.4514.5914.59203,900
22 Jan 202414.5214.6614.3314.5714.57173,100
19 Jan 202414.8714.8714.1614.4114.41230,500
18 Jan 202414.7514.9014.4814.7514.75279,900
17 Jan 202415.0415.3014.6414.8314.83161,300
16 Jan 202415.1615.3815.0015.1915.19282,100
12 Jan 202415.3415.3615.0815.2515.25190,600
11 Jan 202415.4415.4414.9115.0715.07230,700
10 Jan 202415.1815.5215.0415.5215.52173,300
09 Jan 202415.6215.6315.2415.2415.24187,400
08 Jan 202415.3515.9615.3315.7615.76221,400
05 Jan 202415.2815.3815.1415.3515.35153,400
04 Jan 202415.0615.4415.0415.3815.38233,000
03 Jan 202415.4915.4914.8214.8614.86213,500
02 Jan 202415.6615.8015.2415.4315.43201,300
29 Dec 202315.7115.8615.5415.6915.69165,200
28 Dec 202315.3815.7515.3215.6715.67159,100
27 Dec 202315.0615.5015.0615.4815.48188,500
26 Dec 202315.0815.2215.0515.1315.13176,100
22 Dec 202314.9815.2114.9815.0615.06157,700
21 Dec 202314.8115.0514.6614.9614.96141,000
20 Dec 202314.7514.9114.6514.7514.75221,800
19 Dec 202314.2414.9014.1614.7714.77233,400
18 Dec 202314.5114.5214.1414.2014.20241,200
15 Dec 202314.9914.9914.2814.4214.42374,800
14 Dec 202315.2815.4514.7214.8414.84300,200
13 Dec 202315.0615.3014.9615.3015.30317,600
12 Dec 202315.1315.4015.0115.0615.06308,300
11 Dec 202315.1415.2614.9115.1315.13548,200
08 Dec 202314.9915.2514.7815.2115.21381,900
07 Dec 202314.1814.6714.0914.6514.65195,900
06 Dec 202314.1314.5714.0814.2914.29186,300
05 Dec 202314.0014.2513.8014.1314.13251,900
04 Dec 202313.9114.2613.7413.9413.94432,500
01 Dec 202313.2813.9813.1613.9013.90349,100
30 Nov 202312.9413.3612.8113.3213.32289,500
29 Nov 202312.9312.9612.7512.8412.84212,000
28 Nov 202312.6112.9412.4412.8812.88277,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...