Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vital Farms Inc (NQ: VITL )

39.12 +1.48 (+3.92%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.84 11.86 10.67 11.80 379,279 +0.99(+9.16%)
Jul 28, 2022 10.79 10.84 10.52 10.81 137,447 +0.02(+0.19%)
Jul 27, 2022 11.00 11.19 10.46 10.79 159,394 -0.07(-0.64%)
Jul 26, 2022 10.43 10.90 10.24 10.86 191,252 +0.27(+2.55%)
Jul 25, 2022 10.78 10.92 10.44 10.59 157,310 -0.14(-1.30%)
Jul 22, 2022 11.37 11.40 10.43 10.73 482,621 -0.76(-6.61%)
Jul 21, 2022 10.53 11.61 10.23 11.49 1,227,793 +0.96(+9.12%)
Jul 20, 2022 9.990 10.75 9.730 10.53 931,496 +1.46(+16.10%)
Jul 19, 2022 9.020 9.260 9.000 9.070 227,457 +0.24(+2.72%)
Jul 18, 2022 9.010 9.280 8.770 8.830 106,437 -0.12(-1.34%)
Jul 15, 2022 8.780 9.025 8.695 8.950 199,869 +0.34(+3.95%)
Jul 14, 2022 8.770 8.990 8.450 8.610 102,559 -0.28(-3.15%)
Jul 13, 2022 8.810 9.060 8.810 8.890 121,227 +0.00(+0.00%)
Jul 12, 2022 8.870 9.020 8.860 8.890 147,686 +0.02(+0.23%)
Jul 11, 2022 9.170 9.380 8.780 8.870 518,768 -0.40(-4.31%)
Jul 08, 2022 9.380 9.620 9.100 9.270 228,553 -0.20(-2.11%)
Jul 07, 2022 8.720 9.500 8.720 9.470 326,979 +0.74(+8.48%)
Jul 06, 2022 8.730 8.860 8.430 8.730 187,775 +0.01(+0.11%)
Jul 05, 2022 8.770 8.770 8.390 8.720 93,749 -0.11(-1.25%)
Jul 01, 2022 8.690 8.930 8.540 8.830 120,729 +0.08(+0.91%)
Jun 30, 2022 8.110 8.930 8.040 8.750 266,303 +0.58(+7.10%)
Jun 29, 2022 8.520 8.540 7.890 8.170 458,930 -0.36(-4.22%)
Jun 28, 2022 9.110 9.240 8.500 8.530 168,337 -0.54(-5.95%)
Jun 27, 2022 9.070 9.350 8.870 9.070 313,191 +0.13(+1.45%)
Jun 24, 2022 9.180 9.460 8.910 8.940 741,871 -0.22(-2.40%)
Jun 23, 2022 9.080 9.350 9.070 9.160 163,117 +0.11(+1.22%)
Jun 22, 2022 8.900 9.200 8.580 9.050 217,249 +0.08(+0.89%)
Jun 21, 2022 9.140 9.380 8.950 8.970 224,514 -0.09(-0.99%)
Jun 17, 2022 8.870 9.230 8.860 9.060 360,001 +0.29(+3.31%)
Jun 16, 2022 8.610 8.800 8.430 8.770 273,264 -0.01(-0.11%)
Jun 15, 2022 8.420 8.920 8.420 8.780 264,815 +0.36(+4.28%)
Jun 14, 2022 8.450 8.460 8.050 8.420 246,275 -0.03(-0.36%)
Jun 13, 2022 8.660 8.810 8.340 8.450 196,552 -0.51(-5.69%)
Jun 10, 2022 9.070 9.220 8.890 8.960 151,107 -0.14(-1.54%)
Jun 09, 2022 9.120 9.340 8.820 9.100 211,353 -0.01(-0.11%)
Jun 08, 2022 9.700 9.860 9.070 9.110 206,420 -0.62(-6.37%)
Jun 07, 2022 9.760 9.930 9.640 9.730 155,939 -0.11(-1.12%)
Jun 06, 2022 9.860 10.07 9.620 9.840 194,816 +0.14(+1.44%)
Jun 03, 2022 10.27 10.56 9.680 9.700 196,150 -0.68(-6.55%)
Jun 02, 2022 9.940 10.45 9.910 10.38 672,827 +0.48(+4.85%)
Jun 01, 2022 10.01 10.07 9.750 9.900 668,692 +0.00(+0.00%)
May 31, 2022 10.04 10.11 9.770 9.900 323,683 -0.10(-1.00%)
May 27, 2022 10.05 10.11 9.890 10.00 153,577 +0.04(+0.40%)
May 26, 2022 9.830 10.20 9.830 9.960 327,641 +0.11(+1.12%)
May 25, 2022 9.870 10.04 9.450 9.850 230,170 -0.05(-0.51%)
May 24, 2022 10.11 10.13 9.590 9.900 463,609 -0.41(-3.98%)
May 23, 2022 9.580 10.55 9.560 10.31 379,279 +0.73(+7.62%)
May 20, 2022 9.910 9.910 9.060 9.580 196,953 -0.21(-2.15%)
May 19, 2022 9.700 10.15 9.700 9.790 250,829 +0.15(+1.56%)
May 18, 2022 9.620 9.790 9.400 9.640 273,749 -0.17(-1.73%)
May 17, 2022 9.530 10.05 9.410 9.810 299,048 +0.41(+4.36%)
May 16, 2022 9.910 10.06 9.330 9.400 196,589 -0.53(-5.34%)
May 13, 2022 10.07 10.62 9.840 9.930 283,841 +0.10(+1.02%)
May 12, 2022 9.580 10.46 9.350 9.830 199,758 +0.11(+1.13%)
May 11, 2022 10.74 10.87 9.590 9.720 542,425 -1.06(-9.83%)
May 10, 2022 12.04 12.07 10.70 10.78 487,076 -1.11(-9.34%)
May 09, 2022 12.41 12.64 11.76 11.89 217,811 -0.66(-5.26%)
May 06, 2022 11.79 13.05 11.55 12.55 340,934 +0.63(+5.29%)
May 05, 2022 12.20 12.48 11.47 11.92 325,701 -0.62(-4.94%)
May 04, 2022 12.30 12.59 11.74 12.54 281,518 +0.25(+2.03%)
May 03, 2022 12.12 12.42 11.90 12.29 309,173 +0.11(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.