NASDAQ, VITL End of Day and Historical Stock Data [Vital Farms Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, VITL:

28 Aug 2025

LAST: 51.38	CHANGE: 1.03	OPEN: 52.47	HIGH: 52.71	ASK: 86.37	VOLUME: 856.4K
LAST: 51.38	CHG(%): 1.97	PREV: 52.41	LOW: 50.78	BID: 27.81

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	52.47	52.71	50.78	51.38	856.4K
27 Aug 25	51.81	53.13	51.02	52.41	1.18M
26 Aug 25	51.53	51.93	50.75	51.23	1.13M
25 Aug 25	50.71	52.63	50.32	51.70	1.04M
22 Aug 25	49.94	51.55	49.22	50.94	880.7K
21 Aug 25	49.97	50.69	49.07	50.19	1.19M
20 Aug 25	48.52	49.92	47.61	49.79	1.65M
19 Aug 25	49.65	50.50	48.54	48.58	1.5M
18 Aug 25	47.75	49.48	47.55	49.40	824.2K
15 Aug 25	47.79	47.92	47.02	47.75	846K

COMPANY PROFILE

Name:
About:	Vital Farms, Inc., a food company, packages, markets, and distributes shell eggs, butter, and other products in the United States. It produces products sourced from animals raised on family farms, including shell eggs, butter, hard-boiled eggs, and liquid whole eggs under the Vital Farms brand and other trade names. The company provides its products through third parties and direct to retailers, and commercial and non-commercial foodservice operators. Vital Farms, Inc. was founded in 2007 and is headquartered in Austin, Texas.
Industry:	Farm Products
Address:	3601 South Congress Avenue, Austin, TX, United States, 78704
Website:	https://vitalfarms.com
CUSIP:	92847W103
CIK:	0001579733
ISIN:	US92847W1036
FIGI:	BBG006XWWBL6
LEI:	549300S6NYY7ER3XOT61

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	43.38
PtB:	7.01
PtS:	3.30
EBITDA:	81.13M
Shares:	44.69M
Market Cap:	2.296B

TECHNICAL INDICATORS

MA5:	51.53
MA10:	50.34
MA20:	46.29
MA50:	41.14
MA100:	37.29
MA200:	36.28
STO9:	61.61
STO14:	74.98
RSI14:	77.99
WPR14:	-16.45
MTM14:	5.23
ROC14:	0.11
ATR:	1.94
Week High:	53.13
Week Low:	49.07
Month High:	53.13
Month Low:	35.25
Year High:	53.13
Year Low:	27.91
Volatility:	20.58