Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
28.36
-0.60 (-2.07%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 28.93 | 29.03 | 28.33 | 28.36 | 28.36 | -2.07% | 20,316 |
| Oct 29, 2024 | 29.59 | 29.59 | 28.84 | 28.96 | 28.96 | -3.01% | 25,454 |
| Oct 28, 2024 | 29.79 | 30.45 | 29.48 | 29.86 | 29.86 | 0.23% | 31,869 |
| Oct 25, 2024 | 29.92 | 30.27 | 29.52 | 29.79 | 29.79 | -0.03% | 41,758 |
| Oct 24, 2024 | 30.42 | 30.42 | 29.63 | 29.80 | 29.80 | -2.07% | 27,009 |
| Oct 23, 2024 | 29.89 | 30.46 | 29.50 | 30.43 | 30.43 | 2.18% | 28,042 |
| Oct 22, 2024 | 29.49 | 29.95 | 29.08 | 29.78 | 29.78 | 0.27% | 34,590 |
| Oct 21, 2024 | 30.44 | 30.48 | 29.60 | 29.70 | 29.70 | -1.69% | 18,798 |
| Oct 18, 2024 | 30.55 | 30.60 | 30.12 | 30.21 | 30.21 | -2.52% | 26,840 |
| Oct 17, 2024 | 30.71 | 30.99 | 29.81 | 30.99 | 30.99 | 0.36% | 20,883 |
| Oct 16, 2024 | 30.83 | 31.44 | 30.53 | 30.88 | 30.88 | 0.92% | 22,820 |
| Oct 15, 2024 | 30.14 | 31.21 | 29.75 | 30.60 | 30.60 | 1.22% | 14,260 |
| Oct 14, 2024 | 30.83 | 30.84 | 30.20 | 30.23 | 30.23 | -1.72% | 17,941 |
| Oct 11, 2024 | 30.72 | 30.94 | 30.49 | 30.76 | 30.76 | 0.62% | 10,693 |
| Oct 10, 2024 | 30.20 | 30.79 | 29.67 | 30.57 | 30.57 | 1.66% | 20,772 |
| Oct 9, 2024 | 31.20 | 31.43 | 30.07 | 30.07 | 30.07 | -3.62% | 19,943 |
| Oct 8, 2024 | 29.99 | 31.20 | 29.50 | 31.20 | 31.20 | 6.38% | 36,828 |
| Oct 7, 2024 | 29.80 | 29.80 | 29.31 | 29.33 | 29.33 | -2.20% | 15,612 |
| Oct 4, 2024 | 30.35 | 30.35 | 29.77 | 29.99 | 29.99 | -0.10% | 15,205 |
| Oct 3, 2024 | 30.96 | 30.96 | 29.69 | 30.02 | 30.02 | -3.44% | 24,769 |
| Oct 2, 2024 | 31.26 | 31.34 | 31.00 | 31.09 | 30.83 | -0.54% | 14,880 |
| Oct 1, 2024 | 31.36 | 31.57 | 30.83 | 31.26 | 31.00 | -1.67% | 19,414 |
| Sep 30, 2024 | 31.73 | 31.79 | 31.31 | 31.79 | 31.53 | 0.38% | 11,909 |
| Sep 27, 2024 | 31.66 | 31.80 | 31.44 | 31.67 | 31.41 | 0.83% | 14,950 |
| Sep 26, 2024 | 31.58 | 31.72 | 31.21 | 31.41 | 31.15 | 0.58% | 21,771 |
| Sep 25, 2024 | 31.38 | 31.78 | 31.06 | 31.23 | 30.97 | -0.67% | 18,873 |
| Sep 24, 2024 | 32.16 | 32.16 | 31.28 | 31.44 | 31.18 | -1.53% | 23,218 |
| Sep 23, 2024 | 32.26 | 32.35 | 31.30 | 31.93 | 31.67 | -0.93% | 24,939 |
| Sep 20, 2024 | 32.71 | 33.10 | 32.14 | 32.23 | 31.96 | -3.16% | 63,133 |
| Sep 19, 2024 | 32.94 | 33.28 | 32.78 | 33.28 | 33.01 | 2.27% | 15,805 |
| Sep 18, 2024 | 32.89 | 33.20 | 32.54 | 32.54 | 32.27 | -1.15% | 27,550 |
| Sep 17, 2024 | 33.19 | 33.50 | 32.76 | 32.92 | 32.65 | -0.06% | 21,691 |
| Sep 16, 2024 | 32.99 | 33.10 | 32.63 | 32.94 | 32.67 | 0.40% | 26,759 |
| Sep 13, 2024 | 32.17 | 32.98 | 32.17 | 32.81 | 32.54 | 2.44% | 26,326 |
| Sep 12, 2024 | 31.87 | 32.10 | 31.36 | 32.03 | 31.77 | 1.36% | 18,509 |
| Sep 11, 2024 | 32.12 | 32.12 | 31.15 | 31.60 | 31.34 | -1.25% | 18,243 |
| Sep 10, 2024 | 31.79 | 32.00 | 31.25 | 32.00 | 31.74 | 1.30% | 14,412 |
| Sep 9, 2024 | 31.59 | 32.01 | 31.53 | 31.59 | 31.33 | 0.16% | 22,248 |
| Sep 6, 2024 | 31.55 | 31.76 | 31.14 | 31.54 | 31.28 | -0.10% | 21,636 |
| Sep 5, 2024 | 32.15 | 32.17 | 31.44 | 31.57 | 31.31 | -1.80% | 23,623 |
| Sep 4, 2024 | 32.42 | 32.49 | 31.78 | 32.15 | 31.88 | -0.19% | 28,068 |
| Sep 3, 2024 | 32.15 | 32.43 | 31.75 | 32.21 | 31.94 | 0.19% | 26,907 |
| Aug 30, 2024 | 32.00 | 32.15 | 31.83 | 32.15 | 31.88 | 0.47% | 22,431 |
| Aug 29, 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 31.74 | - | 34,017 |
| Aug 28, 2024 | 32.00 | 32.01 | 31.29 | 32.00 | 31.74 | 0.03% | 25,510 |
| Aug 27, 2024 | 31.63 | 32.00 | 31.39 | 31.99 | 31.73 | 1.39% | 24,110 |
| Aug 26, 2024 | 31.68 | 32.00 | 31.45 | 31.55 | 31.29 | 0.35% | 28,975 |
| Aug 23, 2024 | 30.41 | 31.64 | 30.41 | 31.44 | 31.18 | 4.07% | 36,082 |
| Aug 22, 2024 | 30.96 | 30.96 | 29.88 | 30.21 | 29.96 | -1.02% | 26,883 |
| Aug 21, 2024 | 30.01 | 30.70 | 29.95 | 30.52 | 30.27 | 2.93% | 22,409 |
| Aug 20, 2024 | 30.29 | 30.29 | 29.53 | 29.65 | 29.41 | -0.40% | 27,304 |
| Aug 19, 2024 | 29.24 | 30.17 | 29.24 | 29.77 | 29.52 | 4.16% | 41,528 |
| Aug 16, 2024 | 28.32 | 28.72 | 28.22 | 28.58 | 28.34 | 1.17% | 47,252 |
| Aug 15, 2024 | 28.42 | 28.59 | 27.68 | 28.25 | 28.02 | 1.11% | 14,764 |
| Aug 14, 2024 | 28.41 | 28.41 | 27.72 | 27.94 | 27.71 | -1.10% | 11,544 |
| Aug 13, 2024 | 28.37 | 28.37 | 27.77 | 28.25 | 28.02 | 0.61% | 13,140 |
| Aug 12, 2024 | 28.37 | 28.54 | 28.06 | 28.08 | 27.85 | - | 19,982 |
| Aug 9, 2024 | 28.00 | 28.16 | 27.27 | 28.08 | 27.85 | 0.97% | 25,693 |
| Aug 8, 2024 | 27.12 | 27.83 | 27.12 | 27.81 | 27.58 | 2.73% | 19,750 |
| Aug 7, 2024 | 26.79 | 27.68 | 26.62 | 27.07 | 26.85 | 1.98% | 24,228 |
| Aug 6, 2024 | 28.00 | 28.16 | 26.37 | 26.55 | 26.33 | -4.82% | 40,036 |
| Aug 5, 2024 | 29.24 | 29.24 | 27.57 | 27.89 | 27.66 | -6.06% | 35,950 |
| Aug 2, 2024 | 30.62 | 31.14 | 29.69 | 29.69 | 29.45 | -5.26% | 32,112 |
| Aug 1, 2024 | 31.68 | 32.00 | 30.87 | 31.34 | 31.08 | -1.07% | 37,704 |
| Jul 31, 2024 | 30.47 | 32.00 | 30.47 | 31.68 | 31.42 | 3.90% | 45,370 |
| Jul 30, 2024 | 29.90 | 30.49 | 29.84 | 30.49 | 30.24 | 2.18% | 18,807 |
| Jul 29, 2024 | 30.56 | 30.56 | 29.70 | 29.84 | 29.59 | -2.36% | 31,696 |
| Jul 26, 2024 | 30.38 | 30.80 | 30.14 | 30.56 | 30.31 | 1.46% | 49,358 |
| Jul 25, 2024 | 29.50 | 30.33 | 29.50 | 30.12 | 29.87 | 2.55% | 34,644 |
| Jul 24, 2024 | 28.46 | 29.48 | 28.46 | 29.37 | 29.13 | 2.66% | 41,377 |
| Jul 23, 2024 | 27.24 | 28.74 | 27.24 | 28.61 | 28.37 | 4.04% | 36,624 |
| Jul 22, 2024 | 27.27 | 27.81 | 27.00 | 27.50 | 27.27 | 1.66% | 24,906 |
| Jul 19, 2024 | 28.00 | 28.00 | 26.96 | 27.05 | 26.83 | -2.80% | 19,400 |
| Jul 18, 2024 | 27.16 | 28.01 | 27.16 | 27.83 | 27.60 | 1.24% | 20,457 |
| Jul 17, 2024 | 27.07 | 27.73 | 26.92 | 27.49 | 27.26 | 1.55% | 42,019 |
| Jul 16, 2024 | 26.86 | 27.13 | 26.62 | 27.07 | 26.85 | 2.46% | 33,825 |
| Jul 15, 2024 | 26.76 | 26.91 | 26.39 | 26.42 | 26.20 | -0.97% | 27,317 |
| Jul 12, 2024 | 27.00 | 27.53 | 26.51 | 26.68 | 26.46 | -0.89% | 21,569 |
| Jul 11, 2024 | 26.11 | 26.94 | 26.11 | 26.92 | 26.70 | 3.98% | 33,058 |
| Jul 10, 2024 | 25.44 | 25.89 | 25.44 | 25.89 | 25.68 | 1.85% | 10,433 |
| Jul 9, 2024 | 25.86 | 25.87 | 25.38 | 25.42 | 25.21 | -1.59% | 14,397 |
| Jul 8, 2024 | 25.41 | 25.83 | 25.41 | 25.83 | 25.62 | 2.58% | 11,097 |
| Jul 5, 2024 | 26.26 | 26.26 | 24.90 | 25.18 | 24.97 | -4.95% | 46,084 |
| Jul 3, 2024 | 25.76 | 26.49 | 25.76 | 26.49 | 26.27 | 0.99% | 20,098 |
| Jul 2, 2024 | 26.39 | 26.39 | 26.09 | 26.23 | 25.77 | -0.04% | 14,597 |
| Jul 1, 2024 | 26.45 | 26.46 | 25.70 | 26.24 | 25.78 | -0.64% | 24,308 |
| Jun 28, 2024 | 26.02 | 26.54 | 25.68 | 26.41 | 25.95 | 1.69% | 146,072 |
| Jun 27, 2024 | 25.69 | 25.97 | 25.64 | 25.97 | 25.52 | 1.60% | 19,318 |
| Jun 26, 2024 | 25.02 | 25.69 | 24.87 | 25.56 | 25.11 | 2.77% | 24,299 |
| Jun 25, 2024 | 25.01 | 25.25 | 24.57 | 24.87 | 24.43 | -0.60% | 37,461 |
| Jun 24, 2024 | 25.24 | 25.40 | 25.00 | 25.02 | 24.58 | -0.48% | 16,881 |
| Jun 21, 2024 | 24.94 | 25.23 | 24.79 | 25.14 | 24.70 | 0.76% | 62,483 |
| Jun 20, 2024 | 25.59 | 25.78 | 24.91 | 24.95 | 24.51 | -2.39% | 21,092 |
| Jun 18, 2024 | 25.98 | 26.13 | 25.53 | 25.56 | 25.11 | -2.29% | 28,393 |
| Jun 17, 2024 | 26.17 | 26.19 | 25.53 | 26.16 | 25.70 | -1.02% | 24,548 |
| Jun 14, 2024 | 27.19 | 27.19 | 26.28 | 26.43 | 25.97 | -2.44% | 26,911 |
| Jun 13, 2024 | 26.95 | 27.11 | 26.70 | 27.09 | 26.62 | 0.63% | 25,473 |
| Jun 12, 2024 | 27.19 | 27.46 | 26.67 | 26.92 | 26.45 | -0.30% | 28,719 |
| Jun 11, 2024 | 26.51 | 27.10 | 26.51 | 27.00 | 26.53 | 1.35% | 18,626 |
| Jun 10, 2024 | 26.80 | 26.80 | 26.18 | 26.64 | 26.17 | -0.89% | 31,864 |