Vital Farms Inc (VITL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.47 | -7.54347826087 | 46 | 46.5825 | 41.63 | 783116 | 43.47173031 | CS |
| 4 | 0.07 | 0.16486104569 | 42.46 | 48.41 | 40.93 | 783135 | 44.34108928 | CS |
| 12 | 15.93 | 59.8872180451 | 26.6 | 48.41 | 24.87 | 831724 | 39.44428792 | CS |
| 26 | 27.49 | 182.779255319 | 15.04 | 48.41 | 14.16 | 613127 | 32.36625879 | CS |
| 52 | 32.19 | 311.315280464 | 10.34 | 48.41 | 10.265 | 471557 | 25.16901839 | CS |
| 156 | 23.56 | 124.196099104 | 18.97 | 48.41 | 7.89 | 321674 | 19.53042388 | CS |
| 260 | 7.53 | 21.5142857143 | 35 | 48.41 | 7.89 | 350238 | 21.9670699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 42.53 | -0.15 | -0.35 | 43.41 | 43.41 | 41.63 | 970037 |
| 1721082900 | 42.68 | -0.56 | -1.30 | 43.92 | 44.179 | 42.13 | 935430 |
| 1720823700 | 43.24 | -0.85 | -1.93 | 44.1 | 44.6899 | 43.112 | 596363 |
| 1720737300 | 44.09 | -1.21 | -2.67 | 45.74 | 45.74 | 43.4 | 649893 |
| 1720650900 | 45.3 | -0.51 | -1.11 | 46 | 46.5825 | 44.65 | 758875 |
| 1720564500 | 45.81 | 0.02 | 0.04 | 45.84 | 46.34 | 44.8 | 688427 |
| 1720478100 | 45.79 | 1.79 | 4.07 | 44.25 | 45.89 | 43.685 | 720883 |
| 1720218900 | 44 | -0.89 | -1.98 | 44.8 | 44.8 | 43.51 | 487909 |
| 1720040640 | 44.89 | 1.05 | 2.40 | 43.88 | 45.14 | 43.84 | 296864 |
| 1719959700 | 43.84 | -1.64 | -3.61 | 45.06 | 45.2299 | 42.88 | 972408 |
| 1719873300 | 45.48 | -1.29 | -2.76 | 47.35 | 48.41 | 45.1 | 1318376 |
| 1719614100 | 46.77 | 2.54 | 5.74 | 44.51 | 47 | 44.5001 | 1638696 |
| 1719527700 | 44.23 | -1.99 | -4.31 | 46.39 | 46.68 | 43.86 | 1063095 |
| 1719441300 | 46.22 | 0.5 | 1.09 | 45.3 | 46.43 | 44.54 | 951952 |
| 1719354900 | 45.72 | 0.98 | 2.19 | 44.79 | 45.84 | 44.28 | 867885 |
| 1719268500 | 44.74 | 2.41 | 5.69 | 42.52 | 44.78 | 42.33 | 875569 |
| 1719009300 | 42.33 | 0.95 | 2.30 | 41.33 | 42.48 | 40.93 | 567491 |
| 1718922900 | 41.38 | -1.08 | -2.54 | 42.46 | 42.72 | 41.34 | 586858 |
| 1718750100 | 42.46 | 0.08 | 0.19 | 42.42 | 43.82 | 42.11 | 641150 |
| 1718663700 | 42.38 | 1.99 | 4.93 | 41.07 | 42.49 | 40.68 | 675892 |
| 1718404500 | 40.39 | -1.05 | -2.53 | 41.06 | 41.63 | 40.06 | 763367 |
| 1718318100 | 41.44 | -0.71 | -1.68 | 43.075 | 43.59 | 40.8701 | 484718 |
| 1718231700 | 42.15 | 1.04 | 2.53 | 41.08 | 43.03 | 41 | 566248 |
| 1718145300 | 41.11 | -0.06 | -0.15 | 41.17 | 41.38 | 40.2 | 809720 |
| 1718058900 | 41.17 | -0.66 | -1.58 | 41.5 | 41.65 | 36.1 | 1688659 |
| 1717799700 | 41.83 | -1.74 | -3.99 | 43.27 | 43.7299 | 41.79 | 586353 |
| 1717713300 | 43.57 | -1.07 | -2.40 | 44.85 | 44.85 | 43.19 | 571942 |
| 1717626900 | 44.64 | 1.67 | 3.89 | 43.01 | 44.81 | 42.895 | 682655 |
| 1717540500 | 42.97 | -0.14 | -0.32 | 43.09 | 43.65 | 41.34 | 891089 |
| 1717454100 | 43.11 | 1.73 | 4.18 | 41.42 | 43.6299 | 41.42 | 1007661 |
| 1717194900 | 41.38 | -0.48 | -1.15 | 42 | 42.3168 | 40.41 | 937001 |
| 1717108500 | 41.86 | 0.47 | 1.14 | 41.1 | 42.675 | 40.73 | 760785 |
| 1717022100 | 41.39 | 0.99 | 2.45 | 40.01 | 41.97 | 40.001 | 636608 |
| 1716935700 | 40.4 | -0.13 | -0.32 | 41.02 | 41.94 | 40.37 | 817195 |
| 1716590100 | 40.53 | -0.07 | -0.17 | 40.74 | 41.5 | 40.53 | 597397 |
| 1716503700 | 40.6 | 0.99 | 2.50 | 39.7 | 41.04 | 39.55 | 584594 |
| 1716417300 | 39.61 | -1.32 | -3.23 | 41.12 | 41.12 | 39.57 | 745333 |
| 1716330900 | 40.93 | 1.96 | 5.03 | 38.83 | 41.05 | 38.01 | 1029738 |
| 1716244500 | 38.97 | 1.33 | 3.53 | 37.56 | 39.55 | 37.56 | 725453 |
| 1715985300 | 37.64 | -0.18 | -0.48 | 37.85 | 38.34 | 37.09 | 633719 |
| 1715898900 | 37.82 | 1.12 | 3.05 | 36.57 | 37.84 | 36.08 | 781684 |
| 1715812500 | 36.7 | -0.31 | -0.84 | 37.49 | 37.6636 | 35.75 | 827682 |
| 1715726100 | 37.01 | 1.41 | 3.96 | 36.03 | 37.04 | 35.44 | 1116461 |
| 1715639700 | 35.6 | -0.81 | -2.22 | 36.36 | 36.81 | 34.1647 | 1452069 |
| 1715380500 | 36.41 | -1.56 | -4.11 | 37.33 | 37.85 | 35.73 | 1786595 |
| 1715294100 | 37.97 | 8.06 | 26.95 | 33.15 | 39.25 | 33.11 | 4000743 |
| 1715207700 | 29.91 | 0.7 | 2.40 | 29.18 | 30.05 | 29.18 | 572024 |
| 1715121300 | 29.21 | 0.13 | 0.45 | 29.08 | 29.73 | 29.01 | 628613 |
| 1715034900 | 29.08 | 0.94 | 3.34 | 28.33 | 29.14 | 28.2501 | 649743 |
| 1714775700 | 28.14 | -0.07 | -0.25 | 28.44 | 28.48 | 27.41 | 502607 |
| 1714689300 | 28.21 | 0.88 | 3.22 | 27.49 | 28.42 | 27.36 | 641861 |
| 1714602900 | 27.33 | 0.57 | 2.13 | 26.77 | 27.7348 | 26.45 | 495211 |
| 1714516500 | 26.76 | -0.08 | -0.30 | 26.61 | 26.8399 | 24.87 | 847058 |
| 1714430100 | 26.84 | -0.16 | -0.59 | 27.15 | 27.41 | 26.63 | 495250 |
| 1714170900 | 27 | 0.56 | 2.12 | 26.92 | 27.1499 | 26.6 | 393972 |
| 1714084500 | 26.44 | -0.2 | -0.75 | 26.51 | 26.64 | 26.11 | 460369 |
| 1713998100 | 26.64 | 0.39 | 1.49 | 26.6 | 27.37 | 26.29 | 719843 |
| 1713911700 | 26.25 | 0.91 | 3.59 | 25.31 | 26.8 | 25.25 | 654109 |
| 1713825300 | 25.34 | 0.1 | 0.40 | 25.35 | 26.43 | 25.23 | 805703 |
| 1713566100 | 25.24 | 0.04 | 0.16 | 25.05 | 25.49 | 24.75 | 558143 |
| 1713479700 | 25.2 | 0.09 | 0.36 | 25.05 | 25.745 | 24.85 | 454173 |
| 1713393300 | 25.11 | -0.06 | -0.24 | 25.23 | 25.58 | 24.7515 | 495209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
