VITL
VITAL FARMS (VITL)
NASDAQ
$10.57+$0.48 (+4.81%)
Price as of Jun 23, 2026 5:01 PM EDT
  • $431.9M
    Market Cap
  • -72.08%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -0.49%
    Low Price$9.80
    High Price$11.00
  • 3 Months
    -30.53%
    Low Price$8.28
    High Price$14.18
  • 1 Year
    -72.08%
    Low Price$8.28
    High Price$52.41
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
10.35
10.51
9.92
10.08
-3.17%
3,836,443
06/18/2026
10.84
11.16
10.32
10.41
-4.06%
8,832,235
06/17/2026
10.67
11.49
10.39
10.85
+1.40%
2,606,270
06/16/2026
10.67
10.75
10.30
10.70
+0.85%
1,891,223
06/15/2026
10.80
10.80
10.45
10.61
+0.09%
1,807,043
06/12/2026
11.00
11.06
10.54
10.60
-3.64%
1,845,333
06/11/2026
10.54
11.04
10.30
11.00
+4.36%
1,959,928
06/10/2026
10.52
10.89
10.30
10.54
+0.57%
1,998,296
06/09/2026
10.12
10.80
10.06
10.48
+4.17%
2,324,348
06/08/2026
10.04
10.27
9.85
10.06
+0.20%
1,970,371
06/05/2026
9.89
10.15
9.69
10.04
+2.14%
2,066,821
06/04/2026
9.93
10.05
9.61
9.83
-0.41%
1,647,940
06/03/2026
9.91
9.91
9.62
9.87
+0.71%
1,996,441
06/02/2026
10.07
10.07
9.61
9.80
-2.68%
2,612,922
06/01/2026
9.86
10.24
9.60
10.07
+0.60%
3,095,597
05/29/2026
10.35
10.36
9.85
10.01
-4.21%
2,442,473
05/28/2026
10.10
10.48
9.67
10.45
+2.55%
2,087,569
05/27/2026
9.86
10.60
9.77
10.19
+3.24%
2,024,324
05/26/2026
10.08
10.17
9.54
9.87
-2.57%
3,630,001
05/22/2026
9.37
10.15
9.35
10.13
+9.63%
2,997,000
05/21/2026
9.52
9.93
9.22
9.24
-2.01%
3,111,121
05/20/2026
9.15
9.86
9.03
9.43
+2.84%
3,495,787
05/19/2026
8.48
9.20
8.37
9.17
+10.75%
4,306,039
05/18/2026
8.53
8.64
8.12
8.28
-2.36%
4,203,980
05/15/2026
8.51
8.69
8.22
8.48
-0.35%
4,427,230
05/14/2026
8.33
8.62
8.16
8.51
+2.16%
3,177,434
05/13/2026
8.43
8.53
7.95
8.33
-3.70%
4,268,842
05/12/2026
8.75
8.87
8.32
8.65
-1.03%
3,791,287
05/11/2026
9.00
9.06
8.30
8.74
-2.24%
5,284,728
05/08/2026
9.24
9.65
8.80
8.94
-6.09%
6,525,701
05/07/2026
9.10
9.66
8.40
9.52
-20.67%
19,560,673
05/07/2026
-$0.03 Earnings
05/06/2026
12.94
13.43
11.89
12.00
-6.25%
5,197,053
05/05/2026
13.00
13.04
12.06
12.80
-1.54%
3,678,816
05/04/2026
13.52
13.90
12.75
13.00
-8.32%
3,185,666
05/01/2026
13.60
14.32
13.34
14.18
+3.88%
3,218,188
04/30/2026
12.25
13.79
12.25
13.65
+12.81%
4,168,088
04/29/2026
12.94
13.04
11.80
12.10
-6.64%
4,582,407
04/28/2026
13.24
13.36
12.76
12.96
-1.59%
2,445,214
04/27/2026
12.62
13.20
12.32
13.17
+4.19%
2,783,372
04/24/2026
12.71
12.79
12.19
12.64
-0.71%
1,854,151
04/23/2026
12.58
12.93
12.33
12.73
+1.84%
2,136,564
04/22/2026
13.07
13.47
12.49
12.50
-4.80%
2,349,206
04/21/2026
12.84
13.43
12.41
13.13
+2.58%
2,461,080
04/20/2026
12.29
13.07
12.12
12.80
+4.15%
2,781,397
04/17/2026
12.57
12.88
12.21
12.29
-1.44%
2,341,193
04/16/2026
12.47
13.05
12.42
12.47
+1.71%
2,332,488
04/15/2026
12.83
13.25
12.23
12.26
-3.84%
2,708,325
04/14/2026
12.74
13.18
12.66
12.75
0.00%
1,744,797
04/13/2026
12.96
13.07
12.54
12.75
-2.22%
1,640,146
04/10/2026
12.97
13.29
12.79
13.04
+0.38%
2,271,233
04/09/2026
12.61
13.26
12.51
12.99
+1.72%
2,280,716
04/08/2026
13.74
13.90
12.52
12.77
-5.76%
3,334,804
04/07/2026
13.05
13.77
12.96
13.55
+3.36%
3,127,398
04/06/2026
12.71
13.17
12.67
13.11
+4.13%
2,164,056
04/02/2026
13.12
13.33
12.35
12.59
-6.04%
3,447,487
04/01/2026
14.27
14.57
13.28
13.40
-5.10%
2,983,632
03/31/2026
13.30
14.14
13.25
14.12
+6.97%
2,980,555
03/30/2026
13.21
13.40
12.64
13.20
+0.46%
2,574,996
03/27/2026
13.01
13.25
12.80
13.14
+1.00%
2,364,602
03/26/2026
13.54
13.59
12.99
13.01
-3.91%
2,197,518
03/25/2026
13.85
13.85
13.08
13.54
-1.88%
3,053,100
03/24/2026
13.69
13.96
13.56
13.80
+0.80%
2,890,399
03/23/2026
14.51
14.67
13.54
13.69
-5.65%
3,172,050
03/20/2026
15.32
15.78
14.47
14.51
-5.35%
4,209,480
03/19/2026
15.26
15.82
15.20
15.33
+1.12%
3,470,673
03/18/2026
15.62
15.78
15.00
15.16
-3.44%
3,819,813
03/17/2026
16.42
16.86
15.62
15.70
-3.15%
2,618,665
03/16/2026
17.00
17.39
16.06
16.21
-5.81%
3,439,891
03/13/2026
17.67
17.80
17.00
17.21
-1.49%
2,017,060
03/12/2026
17.92
18.46
17.35
17.47
-0.85%
2,656,537
03/11/2026
18.22
18.32
17.52
17.62
-2.44%
2,174,466
03/10/2026
19.13
19.26
18.01
18.06
-5.45%
1,533,534
03/09/2026
19.59
19.65
17.91
19.10
-3.97%
2,235,771
03/06/2026
19.78
20.05
19.61
19.89
0.00%
1,654,050
03/05/2026
20.13
20.46
19.68
19.89
-0.60%
2,181,854
03/04/2026
20.42
20.81
19.95
20.01
-1.43%
1,950,151
03/03/2026
20.01
21.18
19.75
20.30
+0.89%
3,749,901
03/02/2026
20.56
20.81
20.03
20.12
-4.60%
2,341,982
02/27/2026
21.29
21.95
20.63
21.09
-4.61%
3,751,225
02/26/2026
20.63
22.16
19.80
22.11
-10.81%
12,842,414
02/26/2026
$0.35 Earnings
02/25/2026
25.86
26.15
24.15
24.79
-3.77%
2,459,672
02/24/2026
25.57
26.51
25.44
25.76
+0.74%
1,842,983
02/23/2026
26.53
27.19
25.42
25.57
-5.89%
2,210,759
02/20/2026
27.50
27.83
26.53
27.17
-1.38%
1,273,293
02/19/2026
27.50
27.75
27.10
27.55
+0.29%
1,123,442
02/18/2026
28.13
28.97
27.37
27.47
-2.73%
1,777,501
02/17/2026
28.37
28.67
28.04
28.24
-0.60%
2,035,203
02/13/2026
27.91
28.71
27.16
28.41
+2.53%
1,074,974
02/12/2026
25.97
27.77
25.90
27.71
+7.40%
1,411,471
02/11/2026
26.15
26.40
25.51
25.80
-1.34%
1,654,484
02/10/2026
26.21
27.22
25.88
26.15
+0.11%
1,513,832
02/09/2026
26.72
26.98
25.76
26.12
-2.72%
1,155,091
02/06/2026
26.22
26.95
26.21
26.85
+2.52%
1,031,189
02/05/2026
26.90
27.37
26.05
26.19
-2.35%
1,223,222
02/04/2026
26.45
28.12
25.52
26.82
+0.37%
1,914,327
02/03/2026
27.39
27.64
26.32
26.72
-2.62%
1,886,937
02/02/2026
28.45
28.54
27.26
27.44
-3.55%
1,149,025
01/30/2026
28.00
28.61
27.75
28.45
+1.14%
1,426,753