Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
37.10
-0.59 (-1.57%)
Sep 30, 2025, 3:17 PM EDT - Market open
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.47 | 37.57 | 37.47 | 37.23 | - | -1.23% | 3,334 |
| Sep 29, 2025 | 38.07 | 38.24 | 37.36 | 37.69 | 37.69 | -0.61% | 66,043 |
| Sep 26, 2025 | 37.02 | 37.96 | 36.43 | 37.92 | 37.92 | 2.54% | 82,815 |
| Sep 25, 2025 | 37.34 | 37.34 | 36.72 | 36.98 | 36.98 | -0.88% | 34,146 |
| Sep 24, 2025 | 38.07 | 38.66 | 37.10 | 37.31 | 37.31 | -1.89% | 46,970 |
| Sep 23, 2025 | 37.87 | 38.11 | 37.51 | 38.03 | 38.03 | 0.96% | 41,733 |
| Sep 22, 2025 | 38.46 | 38.46 | 36.95 | 37.67 | 37.67 | -2.61% | 51,709 |
| Sep 19, 2025 | 39.40 | 39.76 | 38.33 | 38.68 | 38.68 | -1.53% | 249,157 |
| Sep 18, 2025 | 38.61 | 39.37 | 38.29 | 39.28 | 39.28 | 1.03% | 48,296 |
| Sep 17, 2025 | 39.20 | 40.00 | 38.77 | 38.88 | 38.88 | -0.99% | 54,117 |
| Sep 16, 2025 | 39.65 | 39.95 | 39.19 | 39.27 | 39.27 | -1.18% | 32,479 |
| Sep 15, 2025 | 39.24 | 39.88 | 38.96 | 39.74 | 39.74 | 1.02% | 45,966 |
| Sep 12, 2025 | 39.10 | 39.55 | 38.18 | 39.34 | 39.34 | - | 48,749 |
| Sep 11, 2025 | 37.46 | 39.43 | 37.25 | 39.34 | 39.34 | 5.55% | 52,651 |
| Sep 10, 2025 | 37.57 | 37.57 | 36.85 | 37.27 | 37.27 | -0.82% | 43,175 |
| Sep 9, 2025 | 37.60 | 37.65 | 37.18 | 37.58 | 37.58 | 0.01% | 28,032 |
| Sep 8, 2025 | 37.32 | 37.65 | 37.16 | 37.58 | 37.58 | 1.01% | 29,543 |
| Sep 5, 2025 | 37.27 | 37.69 | 36.86 | 37.20 | 37.20 | -0.45% | 21,987 |
| Sep 4, 2025 | 37.12 | 37.68 | 36.91 | 37.37 | 37.37 | 0.67% | 30,191 |
| Sep 3, 2025 | 36.38 | 37.17 | 36.26 | 37.12 | 37.12 | 1.45% | 42,848 |
| Sep 2, 2025 | 36.35 | 36.73 | 36.17 | 36.59 | 36.59 | 0.85% | 42,650 |
| Aug 29, 2025 | 36.24 | 36.35 | 36.00 | 36.28 | 36.28 | 0.36% | 44,154 |
| Aug 28, 2025 | 36.17 | 36.20 | 35.65 | 36.15 | 36.15 | -0.28% | 24,530 |
| Aug 27, 2025 | 36.11 | 36.25 | 35.93 | 36.25 | 36.25 | 0.39% | 27,068 |
| Aug 26, 2025 | 36.36 | 36.47 | 35.90 | 36.11 | 36.11 | -0.61% | 44,107 |
| Aug 25, 2025 | 36.47 | 36.80 | 36.24 | 36.33 | 36.33 | -0.38% | 37,389 |
| Aug 22, 2025 | 36.04 | 36.65 | 35.96 | 36.47 | 36.47 | 1.53% | 56,292 |
| Aug 21, 2025 | 36.14 | 36.14 | 35.48 | 35.92 | 35.92 | -0.86% | 42,152 |
| Aug 20, 2025 | 36.16 | 36.72 | 36.03 | 36.23 | 36.23 | 0.44% | 37,208 |
| Aug 19, 2025 | 35.83 | 36.50 | 35.76 | 36.07 | 36.07 | 1.15% | 42,216 |
| Aug 18, 2025 | 35.21 | 35.76 | 35.15 | 35.66 | 35.66 | 1.19% | 22,272 |
| Aug 15, 2025 | 35.56 | 35.56 | 34.95 | 35.24 | 35.24 | -0.51% | 35,852 |
| Aug 14, 2025 | 36.04 | 36.04 | 35.15 | 35.42 | 35.42 | -2.48% | 20,748 |
| Aug 13, 2025 | 35.55 | 36.35 | 35.27 | 36.32 | 36.32 | 1.17% | 26,273 |
| Aug 12, 2025 | 35.27 | 36.11 | 34.93 | 35.90 | 35.90 | 2.02% | 33,099 |
| Aug 11, 2025 | 34.93 | 35.33 | 34.40 | 35.19 | 35.19 | 0.89% | 35,773 |
| Aug 8, 2025 | 34.72 | 35.48 | 34.57 | 34.88 | 34.88 | 0.35% | 16,092 |
| Aug 7, 2025 | 34.98 | 35.03 | 34.67 | 34.76 | 34.76 | -0.57% | 26,155 |
| Aug 6, 2025 | 33.68 | 35.14 | 33.68 | 34.96 | 34.96 | 4.05% | 34,528 |
| Aug 5, 2025 | 34.36 | 34.82 | 33.56 | 33.60 | 33.60 | -2.04% | 30,512 |
| Aug 4, 2025 | 33.95 | 34.75 | 33.76 | 34.30 | 34.30 | 1.06% | 48,538 |
| Aug 1, 2025 | 34.16 | 34.48 | 33.88 | 33.94 | 33.94 | -1.34% | 46,304 |
| Jul 31, 2025 | 34.20 | 34.54 | 33.54 | 34.40 | 34.40 | 0.32% | 74,465 |
| Jul 30, 2025 | 34.93 | 35.05 | 34.26 | 34.29 | 34.29 | -1.35% | 56,742 |
| Jul 29, 2025 | 35.10 | 35.32 | 34.64 | 34.76 | 34.76 | -1.22% | 54,099 |
| Jul 28, 2025 | 35.98 | 35.98 | 35.08 | 35.19 | 35.19 | -2.09% | 35,963 |
| Jul 25, 2025 | 36.56 | 36.56 | 35.83 | 35.94 | 35.94 | -1.18% | 27,659 |
| Jul 24, 2025 | 36.80 | 37.12 | 36.34 | 36.37 | 36.37 | -1.46% | 43,128 |
| Jul 23, 2025 | 36.87 | 37.15 | 36.39 | 36.91 | 36.91 | 0.44% | 48,703 |
| Jul 22, 2025 | 36.69 | 37.22 | 36.54 | 36.75 | 36.75 | -0.19% | 49,232 |