NASDAQ:VITL | Historical Stock Price | Vital Farms, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.87$11.58$17.03$25.07$36.89$54.292020-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.31$25.31462,300——
2020-12-30$24.93$24.93570,600——
2020-12-29$25.06$25.06483,200——
2020-12-28$26.18$26.18427,200——
2020-12-24$26.66$26.66130,500——
2020-12-23$27.84$27.84353,200——
2020-12-22$27.77$27.77475,100——
2020-12-21$28.46$28.46610,700——
2020-12-18$27.41$27.41542,200——
2020-12-17$25.32$25.32362,800——
2020-12-16$24.79$24.79407,700——
2020-12-15$25.39$25.39210,200——
2020-12-14$26.11$26.11308,100——
2020-12-11$27.05$27.05816,100——
2020-12-10$26.14$26.14515,100——
2020-12-09$25.65$25.65865,200——
2020-12-08$26.32$26.32340,300——
2020-12-07$26.35$26.35718,200——
2020-12-04$27.58$27.58282,900——
2020-12-03$28.80$28.80240,800——
2020-12-02$29.88$29.88424,700——
2020-12-01$29.95$29.95379,500——
2020-11-30$29.64$29.64437,900——
2020-11-27$29.43$29.4379,000——
2020-11-25$29.80$29.80382,700——
2020-11-24$29.72$29.72774,500——
2020-11-23$29.88$29.88273,000——
2020-11-20$29.76$29.76384,100——
2020-11-19$30.00$30.00710,200——
2020-11-18$28.50$28.50410,300——
2020-11-17$27.56$27.56672,100——
2020-11-16$27.76$27.761,019,000——
2020-11-13$29.87$29.87974,500——
2020-11-12$30.11$30.113,430,700——
2020-11-11$30.25$30.25987,700——
2020-11-10$31.25$31.25785,100——
2020-11-09$35.45$35.45176,900——
2020-11-06$36.57$36.5785,200——
2020-11-05$35.50$35.50101,900——
2020-11-04$35.32$35.3275,400——
2020-11-03$35.13$35.1373,000——
2020-11-02$34.30$34.3076,000——
2020-10-30$34.56$34.56158,900——
2020-10-29$34.57$34.57193,400——
2020-10-28$34.47$34.47119,600——
2020-10-27$34.74$34.74101,600——
2020-10-26$34.09$34.0974,600——
2020-10-23$35.19$35.19109,300——
2020-10-22$34.30$34.30276,700——
2020-10-21$33.17$33.17155,200——
2020-10-20$34.62$34.62119,400——
2020-10-19$35.58$35.58124,600——
2020-10-16$36.73$36.73138,300——
2020-10-15$36.99$36.99124,300——
2020-10-14$37.65$37.6567,000——
2020-10-13$38.40$38.40134,700——
2020-10-12$39.73$39.73174,300——
2020-10-09$39.56$39.56214,500——
2020-10-08$38.88$38.88172,700——
2020-10-07$37.68$37.68343,500——
2020-10-06$37.97$37.97239,700——
2020-10-05$39.61$39.6186,400——
2020-10-02$39.36$39.3675,500——
2020-10-01$40.00$40.0091,900——
2020-09-30$40.53$40.53106,200——
2020-09-29$40.34$40.34217,700——
2020-09-28$39.73$39.73160,700——
2020-09-25$39.37$39.37164,900——
2020-09-24$37.16$37.16165,600——
2020-09-23$37.06$37.06143,600——
2020-09-22$37.90$37.90226,100——
2020-09-21$36.30$36.30298,000——
2020-09-18$38.51$38.511,677,900——
2020-09-17$39.24$39.24257,200——
2020-09-16$37.70$37.70248,600——
2020-09-15$36.65$36.65174,300——
2020-09-14$36.63$36.63294,600——
2020-09-11$34.48$34.48426,800——
2020-09-10$35.87$35.87345,000——
2020-09-09$36.20$36.20208,600——
2020-09-08$35.36$35.36200,200——
2020-09-04$36.97$36.97201,500——
2020-09-03$37.89$37.89294,300——
2020-09-02$40.49$40.49149,000——
2020-09-01$40.41$40.41179,400——
2020-08-31$39.40$39.40254,700——
2020-08-28$38.13$38.13114,100——
2020-08-27$38.98$38.98295,900——
2020-08-26$40.03$40.03283,500——
2020-08-25$37.77$37.77307,600——
2020-08-24$39.38$39.38279,700——
2020-08-21$36.97$36.97143,300——
2020-08-20$35.91$35.91194,700——
2020-08-19$36.51$36.51171,000——
2020-08-18$36.68$36.68187,300——
2020-08-17$36.40$36.40180,900——
2020-08-14$36.33$36.33202,000——
2020-08-13$36.42$36.42224,800——
2020-08-12$36.45$36.45452,400——
2020-08-11$35.45$35.45398,100——
2020-08-10$36.44$36.44294,300——
2020-08-07$38.86$38.86483,300——
2020-08-06$41.50$41.501,077,000——
2020-08-05$40.24$40.24505,500——
2020-08-04$38.52$38.52322,900——
2020-08-03$37.61$37.611,078,100——
2020-07-31$35.26$35.265,899,400——