Vital Farms, Inc. (VITL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +1.3%
- 3M
- -23.9%
- YTD
- -68.1%
- 1Y
- -73.2%
- 3Y
- -7.6%
- 5Y
- -10.3%
Loading 10-year price history...
VITL Historical Performance
VITL Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -28.2%
- 2021 annual price return
- -27.9%
- 2022 annual price return
- -18.5%
- 2023 annual price return
- +3.6%
- 2024 annual price return
- +144.3%
- 2025 annual price return
- -17.8%
- 2026 annual price return
- -68.7%
VITL Stock Price Trajectory (2020–2026)
As of November 7, 2026, Vital Farms, Inc. (VITL) trades at $9.52, representing a -73.2% return over the past year. The stock has delivered a -42.0% total return over five years (-10.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $53.13 on August 27, 2025. From this peak, VITL has corrected -82.1%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers FRPT (+15.0% 1Y), NOMD (-2.3% 1Y), and SMPL (-40.0% 1Y), VITL has underperformed the peer group average. Compare VITL vs FRPT →
VITL Historical Price Data · from 2020
Rows 1–50 of 1,576| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.29 | 9.54 | 8.93 | 9.52 | 2.28M | 0.00% |
| 2026-11-05 | 10.67 | 10.85 | 9.20 | 9.52 | 2.12M | -9.33% |
| 2026-11-04 | 10.15 | 11.01 | 10.15 | 10.50 | 2.81M | +4.79% |
| 2026-11-03 | 9.18 | 10.61 | 8.77 | 10.02 | 5.02M | +9.15% |
| 2026-11-02 | 8.70 | 9.20 | 8.41 | 9.18 | 2.05M | +5.88% |
| 2026-10-30 | 9.35 | 9.63 | 8.54 | 8.67 | 2.43M | -6.67% |
| 2026-10-29 | 9.29 | 9.36 | 9.06 | 9.29 | 967K | +0.43% |
| 2026-10-28 | 9.00 | 9.45 | 9.00 | 9.25 | 1.67M | +2.21% |
| 2026-10-27 | 8.86 | 9.34 | 8.75 | 9.05 | 2.45M | +1.12% |
| 2026-10-26 | 9.06 | 9.28 | 8.88 | 8.95 | 1.12M | -2.08% |
| 2026-10-23 | 9.35 | 9.52 | 9.03 | 9.14 | 1.06M | -2.87% |
| 2026-10-22 | 8.19 | 9.50 | 8.19 | 9.41 | 1.81M | +15.18% |
| 2026-10-21 | 8.21 | 8.32 | 8.04 | 8.17 | 1.29M | -0.49% |
| 2026-10-20 | 8.24 | 8.37 | 8.14 | 8.21 | 1.53M | +0.61% |
| 2026-10-19 | 8.39 | 8.40 | 8.07 | 8.16 | 1.49M | -2.86% |
| 2026-10-16 | 8.54 | 8.79 | 8.19 | 8.40 | 1.90M | -1.75% |
| 2026-10-15 | 9.02 | 9.25 | 8.39 | 8.55 | 2.55M | -4.04% |
| 2026-10-14 | 9.21 | 9.31 | 8.74 | 8.91 | 1.91M | -4.60% |
| 2026-10-13 | 9.31 | 9.62 | 9.20 | 9.34 | 1.18M | -1.37% |
| 2026-10-12 | 9.30 | 9.56 | 9.01 | 9.47 | 1.28M | +1.50% |
| 2026-10-09 | 9.47 | 9.53 | 9.27 | 9.33 | 1.12M | -1.17% |
| 2026-10-08 | 9.24 | 9.48 | 9.16 | 9.44 | 1.81M | +2.16% |
| 2026-10-07 | 9.33 | 9.44 | 9.14 | 9.24 | 1.22M | -1.70% |
| 2026-10-06 | 9.25 | 9.59 | 9.11 | 9.40 | 1.45M | +1.62% |
| 2026-10-05 | 9.05 | 9.37 | 8.86 | 9.25 | 1.78M | +2.10% |
| 2026-10-02 | 8.97 | 9.07 | 8.69 | 9.06 | 2.32M | +1.57% |
| 2026-10-01 | 9.38 | 9.38 | 8.83 | 8.92 | 1.80M | -3.88% |
| 2026-09-30 | 9.24 | 9.42 | 9.05 | 9.28 | 2.02M | -1.17% |
| 2026-09-29 | 9.61 | 9.67 | 8.89 | 9.39 | 2.56M | -2.90% |
| 2026-09-28 | 9.84 | 9.93 | 9.60 | 9.67 | 1.26M | -2.81% |
| 2026-09-25 | 10.05 | 10.22 | 9.82 | 9.95 | 1.31M | -1.39% |
| 2026-09-24 | 10.39 | 10.44 | 9.92 | 10.09 | 1.73M | -2.13% |
| 2026-09-23 | 11.17 | 11.17 | 10.10 | 10.31 | 1.93M | -8.36% |
| 2026-09-22 | 12.41 | 12.46 | 11.22 | 11.25 | 3.06M | -8.01% |
| 2026-09-21 | 12.05 | 12.61 | 11.94 | 12.23 | 2.66M | +2.00% |
| 2026-09-18 | 11.38 | 12.01 | 11.20 | 11.99 | 4.48M | +2.48% |
| 2026-09-17 | 10.70 | 11.73 | 10.54 | 11.70 | 3.26M | +16.65% |
| 2026-09-16 | 9.95 | 10.07 | 9.84 | 10.03 | 1.30M | +0.20% |
| 2026-09-15 | 9.99 | 10.03 | 9.76 | 10.01 | 993K | -0.20% |
| 2026-09-14 | 9.89 | 10.14 | 9.85 | 10.03 | 1.31M | +2.98% |
| 2026-09-11 | 9.79 | 9.88 | 9.47 | 9.74 | 1.43M | -0.51% |
| 2026-09-10 | 9.94 | 9.98 | 9.74 | 9.79 | 1.04M | -1.01% |
| 2026-09-09 | 9.98 | 10.01 | 9.77 | 9.89 | 920K | -1.88% |
| 2026-09-08 | 9.89 | 10.38 | 9.83 | 10.08 | 1.33M | +1.61% |
| 2026-09-04 | 10.10 | 10.10 | 9.82 | 9.92 | 1.28M | -1.78% |
| 2026-09-03 | 10.20 | 10.31 | 10.00 | 10.10 | 1.02M | -0.20% |
| 2026-09-02 | 10.17 | 10.52 | 10.07 | 10.12 | 1.19M | -0.88% |
| 2026-09-01 | 10.67 | 10.71 | 10.15 | 10.21 | 1.10M | -4.40% |
| 2026-08-31 | 10.77 | 10.94 | 10.59 | 10.68 | 1.18M | -1.02% |
| 2026-08-28 | 10.47 | 10.97 | 10.45 | 10.79 | 1.17M | +3.35% |
VITL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VITL — Frequently Asked Questions
Quick answers to the most common questions about buying VITL stock.
How has VITL stock performed recently?
VITL declined -73.2% over the past year, below its 5-year annualized CAGR of -10.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VITL's all-time high price?
Vital Farms, Inc. reached $53.13 on 2025-08-27. The 52-week high is $36.10. Current 1-year return of -73.2% places the stock further from historical peaks.
Where can I download VITL historical price data?
This page provides VITL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.