Vital Farms Inc (5KH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 43.2 | 1 | 2.37 | 43.2 | 43.2 | 43.2 | 50 |
| 1719520020 | 42.2 | -0.6 | -1.40 | 43.4 | 43.4 | 41.4 | 441 |
| 1719433620 | 42.799999 | 0.2 | 0.47 | 43.2 | 43.4 | 42.799999 | 296 |
| 1719347160 | 42.6 | 1.6 | 3.90 | 41.4 | 43.2 | 41.4 | 1556 |
| 1719260820 | 41 | 2.2 | 5.67 | 39.799999 | 41 | 39.799999 | 730 |
| 1719001620 | 38.799999 | -0.4 | -1.02 | 39 | 39.2 | 38.799999 | 426 |
| 1718915160 | 39.2 | 0.6 | 1.55 | 39.2 | 39.2 | 39.2 | 52 |
| 1718828820 | 38.6 | -0.8 | -2.03 | 39.799999 | 39.799999 | 38.6 | 547 |
| 1718742360 | 39.4 | 0 | 0.00 | 40 | 40.2 | 39 | 758 |
| 1718656020 | 39.4 | 2.2 | 5.91 | 37.799999 | 39.4 | 37.6 | 379 |
| 1718396820 | 37.2 | -1.6 | -4.12 | 39 | 39.4 | 37.2 | 1280 |
| 1718310420 | 38.799999 | -0.2 | -0.51 | 39.2 | 40 | 37.799999 | 4482 |
| 1718224020 | 39 | 1.4 | 3.72 | 38 | 40 | 37 | 3999 |
| 1718137620 | 37.6 | 0 | 0.00 | 38.6 | 38.6 | 37.6 | 553 |
| 1718051220 | 37.6 | -2.2 | -5.53 | 39 | 39.2 | 34 | 4340 |
| 1717792020 | 39.799999 | -0.4 | -1.00 | 40.4 | 40.4 | 39 | 786 |
| 1717705620 | 40.2 | -1.2 | -2.90 | 41.4 | 41.799999 | 40.2 | 1768 |
| 1717619220 | 41.4 | 1.8 | 4.55 | 40 | 41.6 | 40 | 1072 |
| 1717532820 | 39.6 | -0.2 | -0.50 | 40 | 40.2 | 39.2 | 533 |
| 1717446420 | 39.799999 | 1.8 | 4.74 | 38.6 | 40 | 38.6 | 723 |
| 1717187220 | 38 | -1.2 | -3.06 | 39.4 | 39.6 | 37 | 5925 |
| 1717100820 | 39.2 | 0.2 | 0.51 | 38.4 | 39.6 | 38.2 | 1321 |
| 1717014420 | 39 | 1.4 | 3.72 | 36.6 | 39 | 36.6 | 602 |
| 1716928020 | 37.6 | -0.8 | -2.08 | 38.6 | 38.799999 | 37 | 3334 |
| 1716841560 | 38.4 | 0.4 | 1.05 | 38.4 | 39.4 | 38.2 | 14105 |
| 1716582420 | 38 | 0.4 | 1.06 | 38.2 | 38.4 | 38 | 863 |
| 1716496020 | 37.6 | 0.4 | 1.08 | 36 | 38.2 | 36 | 625 |
| 1716409620 | 37.2 | -0.6 | -1.59 | 38 | 38 | 37 | 666 |
| 1716323160 | 37.799999 | 3.6 | 10.53 | 36.2 | 37.799999 | 36.2 | 493 |
| 1716236760 | 34.2 | -0.8 | -2.29 | 34.2 | 34.2 | 34 | 1660 |
| 1715977620 | 35 | 1.6 | 4.79 | 35.2 | 35.2 | 35 | 45 |
| 1715891220 | 33.4 | -1 | -2.91 | 33.4 | 33.4 | 33.4 | 1 |
| 1715804820 | 34.4 | -0.2 | -0.58 | 33.799999 | 34.799999 | 33.799999 | 1922 |
| 1715718420 | 34.6 | 0.8 | 2.37 | 32.6 | 34.6 | 32.6 | 2076 |
| 1715631960 | 33.799999 | -0.4 | -1.17 | 32.6 | 33.799999 | 31.4 | 802 |
| 1715372820 | 34.2 | 0.6 | 1.79 | 34.6 | 36 | 33.4 | 2086 |
| 1715286420 | 33.6 | 6 | 21.74 | 27.6 | 36.2 | 27 | 4321 |
| 1715200020 | 27.6 | -0.2 | -0.72 | 28 | 28 | 27.6 | 130 |
| 1715113620 | 27.8 | 1.2 | 4.51 | 27.2 | 27.8 | 27.2 | 1230 |
| 1715027220 | 26.6 | 0.6 | 2.31 | 27 | 27 | 26.6 | 76 |
| 1714768020 | 26 | -0.4 | -1.52 | 27 | 27.2 | 25.6 | 4030 |
| 1714681560 | 26.4 | 3 | 12.82 | 25.8 | 26.6 | 25.8 | 1674 |
| 1714508820 | 23.4 | -1.4 | -5.65 | 25.2 | 25.2 | 23 | 1687 |
| 1714422420 | 24.8 | -0.2 | -0.80 | 25.2 | 25.6 | 24.8 | 337 |
| 1714163220 | 25 | -0.2 | -0.79 | 25.2 | 25.2 | 25 | 280 |
| 1714076820 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1713990420 | 25.2 | 1.2 | 5.00 | 25 | 25.4 | 25 | 425 |
| 1713903960 | 24 | -0.6 | -2.44 | 24 | 24 | 24 | 40 |
| 1713817560 | 24.6 | 1.2 | 5.13 | 24.4 | 24.6 | 24.4 | 90 |
| 1713558420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1713472020 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 490 |
| 1713385620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1713299220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1713212820 | 23.8 | -0.2 | -0.83 | 23.8 | 23.8 | 23.8 | 1 |
| 1712953560 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712867160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712780760 | 24 | 1.4 | 6.19 | 24 | 24 | 24 | 100 |
| 1712694360 | 22.6 | -0.8 | -3.42 | 22.4 | 22.6 | 22.2 | 1954 |
| 1712607960 | 23.4 | -0.2 | -0.85 | 23.8 | 24.2 | 23.4 | 2500 |
| 1712348820 | 23.6 | 1.2 | 5.36 | 22.6 | 23.6 | 22.6 | 482 |
| 1712262360 | 22.4 | -0.2 | -0.88 | 22.4 | 22.4 | 22.4 | 312 |
| 1712175960 | 22.6 | 0.4 | 1.80 | 22.6 | 22.6 | 22.6 | 15 |
| 1712089560 | 22.2 | 0.2 | 0.91 | 22.2 | 22.2 | 22.2 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
