Vital Farms Inc. Common Stockのデータ

Vital Farms Inc. Common Stockの基本情報

名前 Vital Farms Inc. Common Stock
ティッカー VITL
国 United States
上場年 2020.0
セクター Consumer Non-Durables

Vital Farms Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.44 26.27 27.75 26.99 565200.0 26.99
2021-02-12 27.99 25.6 27.02 27.33 1087900.0 27.33
2021-02-11 26.0 25.18 25.66 25.64 1210500.0 25.64
2021-02-10 26.96 25.5 26.21 25.67 565600.0 25.67
2021-02-09 26.13 25.0 25.93 26.09 505800.0 26.09
2021-02-08 26.75 25.55 26.75 25.73 332000.0 25.73
2021-02-05 26.75 25.6 25.77 26.46 586900.0 26.46
2021-02-04 27.0 25.0 26.11 25.58 666600.0 25.58
2021-02-03 26.58 25.15 25.98 25.96 370800.0 25.96
2021-02-02 26.22 24.85 25.43 26.12 630900.0 26.12
2021-02-01 25.61 24.61 24.77 25.5 611100.0 25.5
2021-01-29 24.94 24.08 24.48 24.73 641500.0 24.73
2021-01-28 26.39 23.92 26.0 24.25 637700.0 24.25
2021-01-27 26.93 25.6 26.26 26.14 926400.0 26.14
2021-01-26 27.13 25.91 26.1 26.2 730700.0 26.2
2021-01-25 27.65 25.2 26.54 25.91 684300.0 25.91
2021-01-22 26.41 24.06 24.52 26.34 449700.0 26.34
2021-01-21 25.07 23.78 24.68 24.72 633800.0 24.72
2021-01-20 26.08 24.37 26.01 24.44 495600.0 24.44
2021-01-19 26.39 25.25 26.39 26.0 471000.0 26.0
2021-01-15 25.85 25.28 25.55 25.68 412400.0 25.68
2021-01-14 26.37 25.33 25.82 25.49 496000.0 25.49
2021-01-13 27.16 25.39 26.77 25.72 485700.0 25.72
2021-01-12 26.87 26.31 26.63 26.64 255900.0 26.64
2021-01-11 27.26 26.3 27.0 26.45 277700.0 26.45
2021-01-08 28.5 26.8 27.52 27.16 459400.0 27.16
2021-01-07 27.65 25.71 26.14 27.53 365200.0 27.53
2021-01-06 27.47 25.5 26.0 26.55 621200.0 26.55
2021-01-05 25.82 25.0 25.29 25.63 317100.0 25.63
2021-01-04 25.44 24.08 25.41 25.06 384800.0 25.06
2020-12-31 25.48 24.17 24.85 25.31 462300.0 25.31
2020-12-30 25.2 24.2 25.14 24.93 570600.0 24.93
2020-12-29 26.3 24.93 26.18 25.06 483200.0 25.06
2020-12-28 26.76 25.32 26.68 26.18 427200.0 26.18
2020-12-24 27.75 26.5 27.75 26.66 130500.0 26.66
2020-12-23 28.63 27.71 28.0 27.84 353200.0 27.84
2020-12-22 29.57 27.0 28.68 27.77 475100.0 27.77
2020-12-21 28.58 26.15 27.03 28.46 610700.0 28.46
2020-12-18 27.41 25.07 25.57 27.41 542200.0 27.41
2020-12-17 25.44 24.62 25.07 25.32 362800.0 25.32
2020-12-16 25.74 24.71 25.51 24.79 407700.0 24.79
2020-12-15 26.05 25.08 26.05 25.39 210200.0 25.39
2020-12-14 27.85 25.89 27.68 26.1 308100.0 26.1
2020-12-11 27.92 25.69 26.22 27.05 816100.0 27.05
2020-12-10 26.65 25.65 26.0 26.14 515100.0 26.14
2020-12-09 26.55 25.29 26.36 25.65 865200.0 25.65
2020-12-08 26.97 26.15 26.43 26.32 340300.0 26.32
2020-12-07 27.7 25.3 27.7 26.35 718200.0 26.35
2020-12-04 29.14 27.51 28.92 27.58 282900.0 27.58
2020-12-03 30.52 28.65 30.02 28.8 240800.0 28.8
2020-12-02 29.98 29.22 29.92 29.88 424700.0 29.88
2020-12-01 30.13 29.0 29.9 29.95 379500.0 29.95
2020-11-30 30.01 28.6 29.66 29.64 437900.0 29.64
2020-11-27 30.0 29.04 29.95 29.43 79000.0 29.43
2020-11-25 30.24 29.4 29.81 29.8 382700.0 29.8
2020-11-24 30.1 29.4 29.99 29.72 774500.0 29.72
2020-11-23 30.17 29.4 29.9 29.88 273000.0 29.88
2020-11-20 30.3 29.0 29.99 29.76 384100.0 29.76
2020-11-19 30.1 28.29 28.71 30.0 710200.0 30.0
2020-11-18 28.83 27.6 28.0 28.5 410300.0 28.5
2020-11-17 28.84 26.27 28.04 27.56 672100.0 27.56
2020-11-16 31.94 27.23 31.89 27.76 1019000.0 27.76
2020-11-13 31.24 29.6 30.55 29.87 974500.0 29.87
2020-11-12 32.84 29.22 31.33 30.11 3430700.0 30.11
2020-11-11 33.49 28.13 33.49 30.25 987700.0 30.25
2020-11-10 34.04 29.7 33.62 31.25 785100.0 31.25
2020-11-09 38.76 35.45 37.46 35.45 176900.0 35.45
2020-11-06 36.76 35.36 35.5 36.57 85200.0 36.57
2020-11-05 36.25 34.74 35.92 35.5 101900.0 35.5
2020-11-04 35.66 34.23 35.66 35.32 75400.0 35.32
2020-11-03 35.47 34.38 34.72 35.13 73000.0 35.13
2020-11-02 35.29 34.07 35.0 34.3 76000.0 34.3
2020-10-30 34.97 34.25 34.37 34.56 158900.0 34.56
2020-10-29 34.87 33.88 34.3 34.57 193400.0 34.57
2020-10-28 34.84 33.86 34.24 34.47 119600.0 34.47
2020-10-27 35.23 33.99 34.13 34.74 101600.0 34.74
2020-10-26 35.22 33.68 34.89 34.09 74600.0 34.09
2020-10-23 35.29 33.94 34.58 35.19 109300.0 35.19
2020-10-22 34.62 32.82 33.6 34.3 276700.0 34.3
2020-10-21 35.38 33.01 34.74 33.17 155200.0 33.17
2020-10-20 35.9 34.41 35.8 34.62 119400.0 34.62
2020-10-19 37.21 35.15 36.87 35.58 124600.0 35.58
2020-10-16 37.58 36.62 37.13 36.73 138300.0 36.73
2020-10-15 37.63 36.51 37.51 36.99 124300.0 36.99
2020-10-14 38.97 37.52 38.67 37.65 67000.0 37.65
2020-10-13 39.92 38.26 39.91 38.4 134700.0 38.4
2020-10-12 40.88 39.48 40.16 39.73 174300.0 39.73
2020-10-09 40.56 39.04 40.21 39.56 214500.0 39.56
2020-10-08 39.39 36.89 38.02 38.88 172700.0 38.88
2020-10-07 38.96 36.8 38.31 37.68 343500.0 37.68
2020-10-06 39.96 37.97 39.76 37.97 239700.0 37.97
2020-10-05 40.0 38.75 39.63 39.61 86400.0 39.61
2020-10-02 40.0 38.85 39.39 39.36 75500.0 39.36
2020-10-01 41.24 39.84 40.92 40.0 91900.0 40.0
2020-09-30 41.0 38.53 40.44 40.53 106200.0 40.53
2020-09-29 40.75 39.15 39.84 40.34 217700.0 40.34
2020-09-28 40.0 37.52 39.85 39.73 160700.0 39.73
2020-09-25 39.53 36.15 37.06 39.37 164900.0 39.37
2020-09-24 37.5 35.55 36.95 37.16 165600.0 37.16
2020-09-23 38.23 36.62 37.89 37.06 143600.0 37.06
2020-09-22 38.67 36.3 36.33 37.9 226100.0 37.9
2020-09-21 38.43 36.21 37.54 36.3 298000.0 36.3
2020-09-18 41.52 38.05 40.0 38.51 1677900.0 38.51
2020-09-17 39.81 36.6 37.0 39.24 257200.0 39.24
2020-09-16 39.71 36.7 36.7 37.7 248600.0 37.7
2020-09-15 37.31 35.54 36.82 36.65 174300.0 36.65
2020-09-14 37.17 34.84 35.27 36.63 294600.0 36.63
2020-09-11 39.0 34.37 36.2 34.48 426800.0 34.48
2020-09-10 37.37 34.74 36.26 35.87 345000.0 35.87
2020-09-09 38.97 35.78 35.81 36.2 208600.0 36.2
2020-09-08 38.06 35.22 36.89 35.36 200200.0 35.36
2020-09-04 39.31 36.85 37.96 36.97 201500.0 36.97
2020-09-03 40.61 37.89 40.3 37.89 294300.0 37.89
2020-09-02 41.95 40.27 40.58 40.49 149000.0 40.49
2020-09-01 40.58 38.93 39.65 40.41 179400.0 40.41
2020-08-31 39.88 37.83 37.83 39.4 254700.0 39.4
2020-08-28 40.0 37.97 39.2 38.13 114100.0 38.13
2020-08-27 42.5 38.07 40.0 38.98 295900.0 38.98
2020-08-26 40.4 37.26 37.87 40.03 283500.0 40.03
2020-08-25 38.47 36.35 37.12 37.77 307600.0 37.77
2020-08-24 39.86 36.68 36.93 39.38 279700.0 39.38
2020-08-21 37.23 35.64 36.05 36.97 143300.0 36.97
2020-08-20 36.48 35.53 36.41 35.91 194700.0 35.91
2020-08-19 37.13 35.82 36.89 36.51 171000.0 36.51
2020-08-18 37.25 36.49 36.63 36.68 187300.0 36.68
2020-08-17 36.68 35.64 36.18 36.4 180900.0 36.4
2020-08-14 36.6 35.41 36.0 36.33 202000.0 36.33
2020-08-13 37.06 36.01 36.56 36.42 224800.0 36.42
2020-08-12 36.71 34.57 35.53 36.45 452400.0 36.45
2020-08-11 37.22 34.51 36.89 35.45 398100.0 35.45
2020-08-10 40.85 36.42 39.0 36.44 294300.0 36.44
2020-08-07 41.79 38.86 41.01 38.86 483300.0 38.86
2020-08-06 42.44 38.7 40.64 41.5 1077000.0 41.5
2020-08-05 43.3 38.39 38.5 40.24 505500.0 40.24
2020-08-04 40.25 37.08 37.99 38.52 322900.0 38.52
2020-08-03 42.45 35.0 35.5 37.61 1078100.0 37.61
2020-07-31 37.5 34.04 35.0 35.26 5899400.0 35.26