VITL
VITAL FARMS (VITL)
NASDAQ
$9.06$0.00 (0.00%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $389.0M
    Market Cap
  • -78.44%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -10.47%
    Low Price$8.92
    High Price$12.23
  • 3 Months
    -29.00%
    Low Price$8.92
    High Price$13.82
  • 1 Year
    -78.44%
    Low Price$8.28
    High Price$44.61
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.97
9.07
8.69
9.06
+1.57%
2,315,505
10/01/2026
9.38
9.38
8.83
8.92
-3.88%
1,802,644
09/30/2026
9.24
9.42
9.05
9.28
-1.17%
2,018,808
09/29/2026
9.61
9.67
8.89
9.39
-2.90%
2,558,612
09/28/2026
9.84
9.93
9.60
9.67
-2.81%
1,257,739
09/25/2026
10.05
10.22
9.82
9.95
-1.39%
1,306,428
09/24/2026
10.39
10.44
9.92
10.09
-2.13%
1,725,712
09/23/2026
11.17
11.17
10.10
10.31
-8.36%
1,931,268
09/22/2026
12.41
12.46
11.22
11.25
-8.01%
3,059,618
09/21/2026
12.05
12.61
11.94
12.23
+2.00%
2,662,652
09/18/2026
11.38
12.01
11.20
11.99
+2.48%
4,476,614
09/17/2026
10.70
11.73
10.54
11.70
+16.65%
3,261,659
09/16/2026
9.95
10.08
9.84
10.03
+0.20%
1,297,465
09/15/2026
9.99
10.03
9.76
10.01
-0.20%
992,798
09/14/2026
9.89
10.14
9.85
10.03
+2.98%
1,309,276
09/11/2026
9.79
9.88
9.47
9.74
-0.51%
1,432,552
09/10/2026
9.94
9.98
9.74
9.79
-1.01%
1,038,454
09/09/2026
9.98
10.01
9.77
9.89
-1.88%
919,903
09/08/2026
9.89
10.38
9.83
10.08
+1.61%
1,333,710
09/04/2026
10.10
10.10
9.82
9.92
-1.78%
1,282,984
09/03/2026
10.20
10.31
10.00
10.10
-0.20%
1,018,333
09/02/2026
10.17
10.52
10.08
10.12
-0.88%
1,193,115
09/01/2026
10.67
10.71
10.15
10.21
-4.40%
1,102,270
08/31/2026
10.77
10.94
10.59
10.68
-1.02%
1,181,818
08/28/2026
10.47
10.97
10.45
10.79
+3.35%
1,172,137
08/27/2026
10.90
10.98
10.22
10.44
-4.57%
1,398,987
08/26/2026
11.03
11.26
10.88
10.94
-1.53%
1,654,087
08/25/2026
11.12
11.19
10.92
11.11
+0.27%
1,374,155
08/24/2026
10.64
12.04
10.64
11.08
+4.82%
2,278,891
08/21/2026
10.53
10.73
10.41
10.57
-0.47%
921,659
08/20/2026
10.78
11.05
10.58
10.62
-2.30%
1,018,806
08/19/2026
10.86
11.12
10.61
10.87
-1.27%
879,581
08/18/2026
11.29
11.36
10.93
11.01
-1.34%
1,261,779
08/17/2026
10.69
11.41
10.55
11.16
+2.39%
1,251,306
08/14/2026
11.59
11.61
10.83
10.90
-5.95%
1,402,496
08/13/2026
11.56
11.85
11.54
11.59
+0.61%
1,067,252
08/12/2026
11.30
11.56
11.23
11.52
-0.35%
1,192,592
08/11/2026
11.14
11.77
11.05
11.56
+2.66%
1,291,763
08/10/2026
12.01
12.22
11.22
11.26
-8.01%
1,738,934
08/07/2026
12.87
12.88
11.97
12.24
-2.16%
2,738,032
08/06/2026
11.84
12.83
10.86
12.51
+2.21%
3,149,357
08/06/2026
-$0.47 Earnings
08/05/2026
12.09
12.46
11.73
12.24
+0.74%
2,191,121
08/04/2026
12.76
12.76
11.95
12.15
-5.00%
1,623,653
08/03/2026
12.98
13.59
12.59
12.79
+0.47%
1,182,955
07/31/2026
12.46
12.86
12.21
12.73
+1.76%
1,394,590
07/30/2026
13.28
13.51
12.49
12.51
-8.55%
1,141,600
07/29/2026
13.67
14.02
13.55
13.68
-1.01%
1,148,590
07/28/2026
13.65
14.06
13.52
13.82
+3.99%
1,224,219
07/27/2026
12.98
13.63
12.90
13.29
+2.07%
1,225,673
07/24/2026
12.94
13.06
12.71
13.02
+2.12%
1,314,124
07/23/2026
13.13
13.37
12.47
12.75
-2.89%
1,423,278
07/22/2026
12.98
13.28
12.51
13.13
+0.15%
2,236,929
07/21/2026
13.63
13.82
13.08
13.11
-4.72%
1,868,444
07/20/2026
13.50
13.95
13.33
13.76
+1.55%
1,255,087
07/17/2026
13.39
13.74
13.26
13.55
+2.81%
1,374,891
07/16/2026
13.62
13.75
13.13
13.18
-3.02%
1,766,740
07/15/2026
13.08
13.89
13.00
13.59
+3.66%
1,571,850
07/14/2026
12.70
13.22
12.41
13.11
+2.58%
1,224,364
07/13/2026
13.14
13.31
12.63
12.78
-1.31%
1,374,384
07/10/2026
12.95
13.05
12.76
12.95
-0.08%
1,157,813
07/09/2026
12.27
12.99
12.20
12.96
+5.19%
1,580,804
07/08/2026
13.05
13.06
12.29
12.32
-6.31%
1,724,437
07/07/2026
12.93
13.37
12.93
13.15
+2.41%
1,809,099
07/06/2026
12.59
12.93
12.29
12.84
+0.63%
1,621,439
07/02/2026
12.44
13.03
12.07
12.76
+3.66%
2,052,673
07/01/2026
11.71
12.40
11.49
12.31
+5.85%
1,725,325
06/30/2026
11.28
11.70
11.09
11.63
+2.92%
1,831,577
06/29/2026
11.09
11.32
10.89
11.30
+0.98%
1,781,487
06/26/2026
10.61
11.29
10.59
11.19
+4.78%
4,682,283
06/25/2026
11.00
11.08
10.43
10.68
-3.87%
2,580,982
06/24/2026
10.75
11.16
10.64
11.11
+4.03%
1,989,872
06/23/2026
10.29
10.93
10.28
10.68
+5.95%
2,276,616
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