Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
36.38
-0.55 (-1.49%)
At close: Apr 4, 2025, 4:00 PM
36.82
+0.44 (1.22%)
After-hours: Apr 4, 2025, 6:32 PM EDT
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 36.45 | 37.14 | 35.72 | 36.38 | 36.38 | -1.49% | 69,083 |
| Apr 3, 2025 | 35.85 | 37.09 | 35.71 | 36.93 | 36.93 | -1.65% | 57,049 |
| Apr 2, 2025 | 37.75 | 38.23 | 37.47 | 37.55 | 37.30 | -1.29% | 35,167 |
| Apr 1, 2025 | 38.01 | 38.70 | 37.41 | 38.04 | 37.79 | 0.08% | 71,800 |
| Mar 31, 2025 | 37.00 | 38.25 | 36.74 | 38.01 | 37.76 | 2.81% | 125,510 |
| Mar 28, 2025 | 35.99 | 37.20 | 35.42 | 36.97 | 36.72 | 2.69% | 58,200 |
| Mar 27, 2025 | 34.80 | 36.20 | 34.31 | 36.00 | 35.76 | 3.45% | 60,046 |
| Mar 26, 2025 | 34.35 | 34.95 | 34.21 | 34.80 | 34.57 | 1.90% | 22,941 |
| Mar 25, 2025 | 34.78 | 35.17 | 33.99 | 34.15 | 33.92 | -1.70% | 28,314 |
| Mar 24, 2025 | 35.50 | 35.65 | 34.65 | 34.74 | 34.51 | -0.63% | 33,845 |
| Mar 21, 2025 | 34.49 | 35.30 | 34.10 | 34.96 | 34.73 | 0.87% | 168,103 |
| Mar 20, 2025 | 34.94 | 35.27 | 34.66 | 34.66 | 34.43 | -1.11% | 26,627 |
| Mar 19, 2025 | 33.21 | 35.09 | 33.15 | 35.05 | 34.82 | 5.73% | 35,200 |
| Mar 18, 2025 | 33.12 | 33.53 | 32.94 | 33.15 | 32.93 | 0.03% | 63,100 |
| Mar 17, 2025 | 32.82 | 33.35 | 32.70 | 33.14 | 32.92 | 0.30% | 35,200 |
| Mar 14, 2025 | 33.06 | 33.28 | 32.92 | 33.04 | 32.82 | -0.30% | 17,428 |
| Mar 13, 2025 | 33.15 | 33.57 | 32.91 | 33.14 | 32.92 | -0.03% | 15,536 |
| Mar 12, 2025 | 33.27 | 33.29 | 32.40 | 33.15 | 32.93 | -0.42% | 39,000 |
| Mar 11, 2025 | 33.76 | 34.25 | 33.09 | 33.29 | 33.07 | -1.89% | 51,103 |
| Mar 10, 2025 | 33.00 | 34.48 | 32.69 | 33.93 | 33.70 | 2.82% | 60,731 |
| Mar 7, 2025 | 32.54 | 33.70 | 32.49 | 33.00 | 32.78 | 1.41% | 86,700 |
| Mar 6, 2025 | 31.50 | 32.54 | 31.25 | 32.54 | 32.32 | 3.30% | 104,036 |
| Mar 5, 2025 | 31.50 | 31.65 | 31.01 | 31.50 | 31.29 | 0.61% | 44,914 |
| Mar 4, 2025 | 30.58 | 31.74 | 30.58 | 31.31 | 31.31 | 1.23% | 41,500 |
| Mar 3, 2025 | 31.44 | 31.44 | 30.77 | 30.93 | 30.93 | -1.81% | 17,500 |
| Feb 28, 2025 | 31.63 | 31.65 | 31.26 | 31.50 | 31.50 | -0.19% | 18,335 |
| Feb 27, 2025 | 31.74 | 32.06 | 31.43 | 31.56 | 31.56 | -1.10% | 16,818 |
| Feb 26, 2025 | 32.20 | 32.29 | 31.40 | 31.91 | 31.91 | -1.79% | 26,703 |
| Feb 25, 2025 | 31.80 | 32.52 | 31.56 | 32.49 | 32.49 | 2.17% | 26,100 |
| Feb 24, 2025 | 31.79 | 32.24 | 31.44 | 31.80 | 31.80 | 0.03% | 23,026 |
| Feb 21, 2025 | 32.45 | 32.65 | 31.38 | 31.79 | 31.79 | -1.30% | 20,639 |
| Feb 20, 2025 | 32.95 | 32.95 | 32.13 | 32.21 | 32.21 | -2.84% | 18,600 |
| Feb 19, 2025 | 33.37 | 33.45 | 33.03 | 33.15 | 33.15 | -1.72% | 9,842 |
| Feb 18, 2025 | 33.80 | 34.06 | 33.16 | 33.73 | 33.73 | 0.27% | 16,402 |
| Feb 14, 2025 | 34.20 | 34.30 | 33.64 | 33.64 | 33.64 | -1.61% | 11,738 |
| Feb 13, 2025 | 34.33 | 34.40 | 33.98 | 34.19 | 34.19 | -0.09% | 18,900 |
| Feb 12, 2025 | 34.23 | 34.44 | 33.90 | 34.22 | 34.22 | -1.50% | 14,711 |
| Feb 11, 2025 | 34.24 | 34.83 | 34.24 | 34.74 | 34.74 | 0.99% | 11,000 |
| Feb 10, 2025 | 34.00 | 34.62 | 33.92 | 34.40 | 34.40 | 1.33% | 22,000 |
| Feb 7, 2025 | 35.00 | 35.00 | 33.80 | 33.95 | 33.95 | -3.82% | 15,940 |
| Feb 6, 2025 | 34.91 | 35.34 | 34.57 | 35.30 | 35.30 | 1.32% | 17,123 |
| Feb 5, 2025 | 34.33 | 34.87 | 34.26 | 34.84 | 34.84 | 1.34% | 17,443 |
| Feb 4, 2025 | 33.97 | 34.42 | 33.84 | 34.38 | 34.38 | 0.82% | 33,907 |
| Feb 3, 2025 | 33.55 | 34.26 | 33.13 | 34.10 | 34.10 | -0.03% | 28,210 |
| Jan 31, 2025 | 34.38 | 34.58 | 33.75 | 34.11 | 34.11 | -0.52% | 27,149 |
| Jan 30, 2025 | 34.69 | 34.69 | 33.98 | 34.29 | 34.29 | 0.03% | 19,024 |
| Jan 29, 2025 | 34.20 | 34.53 | 34.01 | 34.28 | 34.28 | 0.26% | 31,530 |
| Jan 28, 2025 | 33.62 | 34.27 | 33.62 | 34.19 | 34.19 | 1.21% | 24,141 |
| Jan 27, 2025 | 33.01 | 33.96 | 33.01 | 33.78 | 33.78 | 1.53% | 25,600 |
| Jan 24, 2025 | 32.81 | 33.37 | 32.45 | 33.27 | 33.27 | 0.54% | 23,300 |