Vital Farms Stock Price History
NASDAQ: VITLConsumer StaplesPackaged FoodsUSD
9.33-0.105 (-1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VITL price history at a glance
The price history for Vital Farms (VITL) on this page begins on July 27, 2020, when the stock closed at $35.26; it most recently closed at $9.33 on October 5, 2026. The highest price in this record is $53.13, reached on August 25, 2025; the latest close is 82.4% below that peak. Across the 5 complete calendar years in the table, VITL finished higher in 2 and lower in 3. Its best year was 2024 (+152.6%) and its worst was 2021 (-28.6%).
Over roughly 6 years the share price changed -73.5%, a -19.3% compound annual price return (excluding dividends). In the last 12 months alone, VITL has lost 78.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $53.13
- Date of high
- Aug 25, 2025
- Low since 2020
- $7.89
- Date of low
- Jun 27, 2022
- 52-week high
- $43.80
- 52-week low
- $7.95
- IPO year
- 2020
- Last close
- $9.33
VITL returns
1 week
+2.98%
1 month
-5.66%
3 months
-27.95%
6 months
-28.45%
Year to date
-70.79%
1 year
-78.64%
3 years
-13.29%
5 years
-47.88%
VITL price return, excluding dividends.
VITL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.33 | -68.71% |
| 2025 | 29.82 | -24.75% |
| 2024 | 39.63 | +152.58% |
| 2023 | 15.69 | +5.16% |
| 2022 | 14.92 | -17.39% |
| 2021 | 18.06 | -28.64% |
| 2020* | 25.31 | -28.22% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
VITL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.47 | 9.53 | 9.27 | 9.33 | -1.11% | |
| 9.24 | 9.48 | 9.16 | 9.44 | +2.11% | |
| 9.33 | 9.44 | 9.14 | 9.24 | -1.70% | |
| 9.25 | 9.59 | 9.11 | 9.40 | +1.62% | |
| 9.05 | 9.37 | 8.86 | 9.25 | +2.10% | |
| 8.97 | 9.07 | 8.69 | 9.06 | +1.57% | |
| 9.38 | 9.38 | 8.83 | 8.92 | -3.88% | |
| 9.24 | 9.42 | 9.05 | 9.28 | -1.17% | |
| 9.61 | 9.67 | 8.89 | 9.39 | -2.90% | |
| 9.84 | 9.93 | 9.60 | 9.67 | -2.81% | |
| 10.05 | 10.22 | 9.82 | 9.95 | -1.39% | |
| 10.39 | 10.44 | 9.92 | 10.09 | -2.13% | |
| 11.17 | 11.17 | 10.10 | 10.31 | -8.36% | |
| 12.41 | 12.46 | 11.22 | 11.25 | -8.01% | |
| 12.05 | 12.61 | 11.94 | 12.23 | +2.00% | |
| 11.38 | 12.01 | 11.20 | 11.99 | +2.48% | |
| 10.70 | 11.73 | 10.54 | 11.70 | +16.65% | |
| 9.95 | 10.08 | 9.84 | 10.03 | +0.20% | |
| 9.99 | 10.03 | 9.76 | 10.01 | -0.20% | |
| 9.89 | 10.14 | 9.85 | 10.03 | +2.98% | |
| 9.79 | 9.88 | 9.47 | 9.74 | -0.51% | |
| 9.94 | 9.98 | 9.74 | 9.79 | -1.01% | |
| 9.98 | 10.01 | 9.77 | 9.89 | -1.88% | |
| 9.89 | 10.38 | 9.83 | 10.08 | +1.61% | |
| 10.10 | 10.10 | 9.82 | 9.92 | -1.78% | |
| 10.20 | 10.31 | 10.00 | 10.10 | -0.20% | |
| 10.17 | 10.52 | 10.08 | 10.12 | -0.88% | |
| 10.67 | 10.71 | 10.15 | 10.21 | -4.40% | |
| 10.77 | 10.94 | 10.59 | 10.68 | -1.02% | |
| 10.47 | 10.97 | 10.45 | 10.79 | +3.35% | |
| 10.90 | 10.98 | 10.22 | 10.44 | -4.57% | |
| 11.03 | 11.26 | 10.88 | 10.94 | -1.53% | |
| 11.12 | 11.19 | 10.92 | 11.11 | +0.27% | |
| 10.64 | 12.04 | 10.64 | 11.08 | +4.82% | |
| 10.53 | 10.73 | 10.41 | 10.57 | -0.47% | |
| 10.78 | 11.05 | 10.58 | 10.62 | -2.30% | |
| 10.86 | 11.12 | 10.61 | 10.87 | -1.27% | |
| 11.29 | 11.36 | 10.93 | 11.01 | -1.34% | |
| 10.69 | 11.41 | 10.55 | 11.16 | +2.39% | |
| 11.59 | 11.61 | 10.83 | 10.90 | -5.95% | |
| 11.56 | 11.85 | 11.54 | 11.59 | +0.61% | |
| 11.30 | 11.56 | 11.23 | 11.52 | -0.35% | |
| 11.14 | 11.77 | 11.05 | 11.56 | +2.66% | |
| 12.01 | 12.22 | 11.22 | 11.26 | -8.01% | |
| 12.87 | 12.88 | 11.97 | 12.24 | -2.16% | |
| 11.84 | 12.83 | 10.86 | 12.51 | +2.21% | |
| 12.09 | 12.46 | 11.73 | 12.24 | +0.74% | |
| 12.76 | 12.76 | 11.95 | 12.15 | -5.00% | |
| 12.98 | 13.59 | 12.59 | 12.79 | +0.47% | |
| 12.46 | 12.86 | 12.21 | 12.73 | +1.76% | |
| 13.28 | 13.51 | 12.49 | 12.51 | -8.55% | |
| 13.67 | 14.02 | 13.55 | 13.68 | -1.01% | |
| 13.65 | 14.06 | 13.52 | 13.82 | +3.99% | |
| 12.98 | 13.63 | 12.90 | 13.29 | +2.07% | |
| 12.94 | 13.06 | 12.71 | 13.02 | +2.12% | |
| 13.13 | 13.37 | 12.47 | 12.75 | -2.89% | |
| 12.98 | 13.28 | 12.51 | 13.13 | +0.15% | |
| 13.63 | 13.82 | 13.08 | 13.11 | -4.72% | |
| 13.50 | 13.95 | 13.33 | 13.76 | +1.55% | |
| 13.39 | 13.74 | 13.26 | 13.55 | +2.81% | |
| 13.62 | 13.75 | 13.13 | 13.18 | -3.02% | |
| 13.08 | 13.89 | 13.00 | 13.59 | +3.66% | |
| 12.70 | 13.22 | 12.41 | 13.11 | +2.58% | |
| 13.14 | 13.31 | 12.63 | 12.78 | -1.31% | |
| 12.95 | 13.05 | 12.76 | 12.95 | -0.08% | |
| 12.27 | 12.99 | 12.20 | 12.96 | +5.19% | |
| 13.05 | 13.06 | 12.29 | 12.32 | -6.31% | |
| 12.93 | 13.37 | 12.93 | 13.15 | +2.41% | |
| 12.59 | 12.93 | 12.29 | 12.84 | +0.63% | |
| 12.44 | 13.03 | 12.07 | 12.76 | +3.66% | |
| 11.71 | 12.40 | 11.49 | 12.31 | +5.85% | |
| 11.28 | 11.70 | 11.09 | 11.63 | +2.92% | |
| 11.09 | 11.32 | 10.89 | 11.30 | +0.98% | |
| 10.61 | 11.29 | 10.59 | 11.19 | +4.78% | |
| 11.00 | 11.08 | 10.43 | 10.68 | -3.87% | |
| 10.75 | 11.16 | 10.64 | 11.11 | +4.03% | |
| 10.29 | 10.93 | 10.28 | 10.68 | +5.95% | |
| 10.35 | 10.51 | 9.92 | 10.08 | -3.17% | |
| 10.84 | 11.16 | 10.32 | 10.41 | -4.06% | |
| 10.67 | 11.49 | 10.39 | 10.85 | +1.40% | |
| 10.67 | 10.75 | 10.30 | 10.70 | +0.85% | |
| 10.80 | 10.80 | 10.45 | 10.61 | +0.09% | |
| 11.00 | 11.06 | 10.54 | 10.60 | -3.64% | |
| 10.54 | 11.04 | 10.30 | 11.00 | +4.36% | |
| 10.52 | 10.89 | 10.30 | 10.54 | +0.57% | |
| 10.12 | 10.80 | 10.06 | 10.48 | +4.17% | |
| 10.04 | 10.27 | 9.85 | 10.06 | +0.20% | |
| 9.89 | 10.15 | 9.69 | 10.04 | +2.14% | |
| 9.93 | 10.05 | 9.61 | 9.83 | -0.41% | |
| 9.91 | 9.91 | 9.62 | 9.87 | +0.71% | |
| 10.07 | 10.07 | 9.61 | 9.80 | -2.68% | |
| 9.86 | 10.24 | 9.60 | 10.07 | +0.60% | |
| 10.35 | 10.36 | 9.85 | 10.01 | -4.21% | |
| 10.10 | 10.48 | 9.67 | 10.45 | +2.55% | |
| 9.86 | 10.60 | 9.77 | 10.19 | +3.24% | |
| 10.08 | 10.17 | 9.54 | 9.87 | -2.57% | |
| 9.37 | 10.15 | 9.35 | 10.13 | +9.63% | |
| 9.52 | 9.93 | 9.22 | 9.24 | -2.01% | |
| 9.15 | 9.86 | 9.03 | 9.43 | +2.84% | |
| 8.48 | 9.20 | 8.37 | 9.17 | +10.75% | |
| 8.53 | 8.64 | 8.12 | 8.28 | -2.36% | |
| 8.51 | 8.69 | 8.22 | 8.48 | -0.35% | |
| 8.33 | 8.62 | 8.16 | 8.51 | +2.16% | |
| 8.43 | 8.53 | 7.95 | 8.33 | -3.70% | |
| 8.75 | 8.87 | 8.32 | 8.65 | -1.03% | |
| 9.00 | 9.06 | 8.30 | 8.74 | -2.24% | |
| 9.24 | 9.65 | 8.80 | 8.94 | -6.09% | |
| 9.10 | 9.66 | 8.40 | 9.52 | -20.67% | |
| 12.94 | 13.43 | 11.89 | 12.00 | -6.25% | |
| 13.00 | 13.04 | 12.06 | 12.80 | -1.54% | |
| 13.52 | 13.90 | 12.75 | 13.00 | -8.32% | |
| 13.60 | 14.32 | 13.34 | 14.18 | +3.88% | |
| 12.25 | 13.79 | 12.25 | 13.65 | +12.81% | |
| 12.94 | 13.04 | 11.80 | 12.10 | -6.64% | |
| 13.24 | 13.36 | 12.76 | 12.96 | -1.59% | |
| 12.62 | 13.20 | 12.32 | 13.17 | +4.19% | |
| 12.71 | 12.79 | 12.19 | 12.64 | -0.71% | |
| 12.58 | 12.93 | 12.33 | 12.73 | +1.84% | |
| 13.07 | 13.47 | 12.49 | 12.50 | -4.80% | |
| 12.84 | 13.43 | 12.41 | 13.13 | +2.58% | |
| 12.29 | 13.07 | 12.12 | 12.80 | +4.15% | |
| 12.57 | 12.88 | 12.21 | 12.29 | -1.44% | |
| 12.47 | 13.05 | 12.42 | 12.47 | +1.71% | |
| 12.83 | 13.25 | 12.23 | 12.26 | -3.84% | |
| 12.74 | 13.18 | 12.66 | 12.75 | 0.00% | |
| 12.96 | 13.07 | 12.54 | 12.75 | -2.22% | |
| 12.97 | 13.29 | 12.79 | 13.04 | +0.38% | |
| 12.61 | 13.26 | 12.51 | 12.99 | +1.72% | |
| 13.74 | 13.90 | 12.52 | 12.77 | -5.76% | |
| 13.05 | 13.77 | 12.96 | 13.55 | +3.36% | |
| 12.71 | 13.17 | 12.67 | 13.11 | +4.13% | |
| 13.12 | 13.33 | 12.35 | 12.59 | -6.04% | |
| 14.27 | 14.57 | 13.28 | 13.40 | -5.10% | |
| 13.30 | 14.14 | 13.25 | 14.12 | +6.97% | |
| 13.21 | 13.40 | 12.64 | 13.20 | +0.46% | |
| 13.01 | 13.25 | 12.80 | 13.14 | +1.00% | |
| 13.54 | 13.59 | 12.99 | 13.01 | -3.91% | |
| 13.85 | 13.85 | 13.08 | 13.54 | -1.88% | |
| 13.69 | 13.96 | 13.56 | 13.80 | +0.80% | |
| 14.51 | 14.67 | 13.54 | 13.69 | -5.65% | |
| 15.32 | 15.78 | 14.47 | 14.51 | -5.35% | |
| 15.26 | 15.82 | 15.20 | 15.33 | +1.12% | |
| 15.62 | 15.78 | 15.00 | 15.16 | -3.44% | |
| 16.42 | 16.86 | 15.62 | 15.70 | -3.15% | |
| 17.00 | 17.39 | 16.06 | 16.21 | -5.81% | |
| 17.67 | 17.80 | 17.00 | 17.21 | -1.49% | |
| 17.92 | 18.46 | 17.35 | 17.47 | -0.85% | |
| 18.22 | 18.32 | 17.52 | 17.62 | -2.44% | |
| 19.13 | 19.26 | 18.01 | 18.06 | -5.45% | |
| 19.59 | 19.65 | 17.91 | 19.10 | -3.97% | |
| 19.78 | 20.05 | 19.61 | 19.89 | 0.00% | |
| 20.13 | 20.46 | 19.68 | 19.89 | -0.60% | |
| 20.42 | 20.81 | 19.95 | 20.01 | -1.43% | |
| 20.01 | 21.18 | 19.75 | 20.30 | +0.89% | |
| 20.56 | 20.81 | 20.03 | 20.12 | -4.60% | |
| 21.29 | 21.95 | 20.63 | 21.09 | -4.61% | |
| 20.63 | 22.16 | 19.80 | 22.11 | -10.81% | |
| 25.86 | 26.15 | 24.15 | 24.79 | -3.77% | |
| 25.57 | 26.51 | 25.44 | 25.76 | +0.74% | |
| 26.53 | 27.19 | 25.42 | 25.57 | -5.89% | |
| 27.50 | 27.83 | 26.53 | 27.17 | -1.38% | |
| 27.50 | 27.75 | 27.10 | 27.55 | +0.29% | |
| 28.13 | 28.97 | 27.37 | 27.47 | -2.73% | |
| 28.37 | 28.67 | 28.04 | 28.24 | -0.60% | |
| 27.91 | 28.71 | 27.16 | 28.41 | +2.53% | |
| 25.97 | 27.77 | 25.90 | 27.71 | +7.40% | |
| 26.15 | 26.40 | 25.51 | 25.80 | -1.34% | |
| 26.21 | 27.22 | 25.88 | 26.15 | +0.11% | |
| 26.72 | 26.98 | 25.76 | 26.12 | -2.72% | |
| 26.22 | 26.95 | 26.21 | 26.85 | +2.52% | |
| 26.90 | 27.37 | 26.05 | 26.19 | -2.35% | |
| 26.45 | 28.12 | 25.52 | 26.82 | +0.37% | |
| 27.39 | 27.64 | 26.32 | 26.72 | -2.62% | |
| 28.45 | 28.54 | 27.26 | 27.44 | -3.55% | |
| 28.00 | 28.61 | 27.75 | 28.45 | +1.14% | |
| 27.32 | 28.99 | 27.20 | 28.13 | +3.38% | |
| 27.86 | 27.86 | 26.81 | 27.21 | -2.12% | |
| 27.40 | 27.90 | 26.98 | 27.80 | +1.09% | |
| 28.37 | 28.82 | 27.06 | 27.50 | -3.10% | |
| 30.00 | 30.49 | 28.22 | 28.38 | -5.75% | |
| 27.40 | 30.40 | 27.32 | 30.11 | +10.29% | |
| 27.07 | 28.09 | 26.65 | 27.30 | -0.58% | |
| 28.58 | 28.75 | 26.65 | 27.46 | -6.12% | |
| 29.09 | 29.58 | 28.82 | 29.25 | -0.81% | |
| 29.56 | 30.04 | 29.13 | 29.49 | -0.20% | |
| 30.46 | 30.91 | 29.18 | 29.55 | -3.40% | |
| 30.91 | 31.43 | 30.55 | 30.59 | -0.71% | |
| 31.05 | 31.56 | 30.70 | 30.81 | -0.29% | |
| 30.08 | 30.97 | 29.62 | 30.90 | +2.79% | |
| 30.07 | 30.51 | 29.69 | 30.06 | +0.07% | |
| 30.47 | 30.91 | 29.53 | 30.04 | +0.03% | |
| 29.80 | 30.09 | 29.48 | 30.03 | +1.11% | |
| 29.82 | 30.37 | 29.27 | 29.70 | -0.40% | |
| 32.10 | 32.31 | 29.76 | 29.82 | -6.64% | |
| 33.00 | 33.42 | 31.85 | 31.94 | -3.18% | |
| 32.48 | 33.06 | 32.47 | 32.99 | +1.48% | |
| 31.84 | 32.58 | 31.80 | 32.51 | +2.46% | |
| 32.70 | 32.76 | 31.72 | 31.73 | -2.91% | |
| 32.46 | 32.89 | 32.23 | 32.68 | +0.28% | |
| 32.78 | 33.09 | 32.24 | 32.59 | -0.24% | |
| 33.49 | 33.57 | 32.21 | 32.67 | -2.13% | |
| 32.25 | 33.59 | 32.01 | 33.38 | +3.50% | |
| 32.79 | 34.40 | 32.20 | 32.25 | -1.65% | |
| 32.71 | 33.72 | 32.44 | 32.79 | +1.83% | |
| 30.60 | 32.27 | 30.21 | 32.20 | -6.75% | |
| 34.30 | 36.10 | 34.04 | 34.53 | +0.67% | |
| 33.93 | 34.70 | 33.55 | 34.30 | +0.91% | |
| 33.73 | 34.69 | 33.05 | 33.99 | +0.15% | |
| 33.29 | 34.54 | 32.83 | 33.94 | +1.83% | |
| 32.86 | 34.24 | 32.49 | 33.33 | +5.04% | |
| 31.45 | 32.05 | 30.57 | 31.73 | 0.00% | |
| 32.21 | 33.08 | 31.48 | 31.73 | +0.86% | |
| 30.70 | 32.23 | 30.64 | 31.46 | +3.08% | |
| 31.16 | 31.54 | 30.00 | 30.52 | -2.05% | |
| 32.70 | 32.96 | 30.95 | 31.16 | -5.35% | |
| 32.70 | 34.03 | 32.40 | 32.92 | +0.67% | |
| 31.83 | 32.82 | 31.79 | 32.70 | +1.81% | |
| 31.35 | 32.34 | 31.06 | 32.12 | +2.46% | |
| 30.69 | 32.25 | 30.61 | 31.35 | +2.22% | |
| 31.90 | 32.25 | 30.50 | 30.67 | -4.34% | |
| 31.82 | 32.50 | 31.41 | 32.06 | +0.31% | |
| 32.43 | 33.09 | 31.55 | 31.96 | -1.45% | |
| 32.31 | 33.20 | 31.43 | 32.43 | +2.34% | |
| 30.79 | 32.12 | 30.76 | 31.69 | +3.09% | |
| 32.01 | 32.29 | 30.32 | 30.74 | -4.47% | |
| 32.51 | 33.40 | 31.90 | 32.18 | -1.41% | |
| 33.09 | 34.20 | 32.55 | 32.64 | +0.37% | |
| 33.10 | 33.63 | 32.35 | 32.52 | -1.06% | |
| 33.00 | 33.35 | 32.29 | 32.87 | -0.30% | |
| 34.95 | 35.20 | 32.44 | 32.97 | -4.93% | |
| 35.48 | 35.70 | 34.41 | 34.68 | -2.25% | |
| 35.19 | 36.36 | 34.63 | 35.48 | -0.53% | |
| 37.76 | 38.64 | 35.39 | 35.67 | -4.55% | |
| 37.93 | 38.08 | 34.78 | 37.37 | +16.13% | |
| 33.28 | 33.28 | 31.23 | 32.18 | -2.04% | |
| 33.46 | 33.95 | 32.30 | 32.85 | -1.32% | |
| 34.50 | 34.95 | 33.26 | 33.29 | -4.59% | |
| 34.73 | 35.40 | 33.97 | 34.89 | +0.03% | |
| 36.66 | 36.94 | 34.36 | 34.88 | -4.80% | |
| 38.00 | 38.00 | 36.57 | 36.64 | -4.53% | |
| 38.16 | 38.86 | 37.93 | 38.38 | +0.71% | |
| 38.01 | 38.67 | 36.33 | 38.11 | -0.44% | |
| 38.32 | 38.75 | 37.40 | 38.28 | +0.39% | |
| 39.87 | 40.00 | 38.06 | 38.13 | -4.44% | |
| 41.01 | 42.08 | 39.85 | 39.90 | -2.33% | |
| 40.24 | 41.87 | 40.10 | 40.85 | +1.19% | |
| 39.63 | 40.54 | 39.20 | 40.37 | +2.72% | |
| 41.82 | 42.12 | 39.12 | 39.30 | -6.38% | |
| 41.56 | 42.42 | 41.03 | 41.98 | +1.01% | |
| 43.41 | 43.80 | 41.51 | 41.56 | -4.24% | |
| 43.67 | 44.60 | 43.07 | 43.40 | -0.64% | |
| 44.75 | 44.76 | 43.67 | 43.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VITL chart for longer ranges.