Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
33.62
+0.04 (0.12%)
Nov 20, 2025, 4:00 PM EST - Market closed
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 33.86 | 34.06 | 33.31 | 33.62 | 33.62 | 0.12% | 42,914 |
| Nov 19, 2025 | 33.85 | 34.20 | 33.46 | 33.58 | 33.58 | -0.74% | 31,575 |
| Nov 18, 2025 | 33.69 | 34.46 | 33.69 | 33.83 | 33.83 | -0.09% | 31,203 |
| Nov 17, 2025 | 34.08 | 34.56 | 33.80 | 33.86 | 33.86 | -0.99% | 47,099 |
| Nov 14, 2025 | 33.99 | 34.35 | 33.54 | 34.20 | 34.20 | 0.09% | 31,271 |
| Nov 13, 2025 | 33.92 | 34.48 | 33.70 | 34.17 | 34.17 | 0.98% | 39,072 |
| Nov 12, 2025 | 33.42 | 33.86 | 33.16 | 33.84 | 33.84 | 1.26% | 34,036 |
| Nov 11, 2025 | 32.85 | 33.48 | 32.85 | 33.42 | 33.42 | 1.64% | 21,948 |
| Nov 10, 2025 | 32.65 | 33.15 | 32.16 | 32.88 | 32.88 | 0.67% | 27,754 |
| Nov 7, 2025 | 32.94 | 33.19 | 32.48 | 32.66 | 32.66 | -0.11% | 38,559 |
| Nov 6, 2025 | 32.85 | 33.28 | 32.10 | 32.70 | 32.70 | -1.13% | 36,394 |
| Nov 5, 2025 | 32.09 | 33.29 | 31.81 | 33.07 | 33.07 | 2.48% | 42,062 |
| Nov 4, 2025 | 31.63 | 32.39 | 31.63 | 32.27 | 32.27 | 1.45% | 37,813 |
| Nov 3, 2025 | 31.04 | 31.89 | 30.93 | 31.81 | 31.81 | 1.40% | 41,442 |
| Oct 31, 2025 | 31.24 | 31.59 | 30.86 | 31.37 | 31.37 | -0.41% | 42,302 |
| Oct 30, 2025 | 31.45 | 31.57 | 30.90 | 31.50 | 31.50 | 0.16% | 59,070 |
| Oct 29, 2025 | 32.09 | 32.09 | 31.05 | 31.45 | 31.45 | -2.07% | 57,176 |
| Oct 28, 2025 | 32.03 | 32.26 | 31.61 | 32.12 | 32.12 | 0.27% | 42,407 |
| Oct 27, 2025 | 32.59 | 32.72 | 31.99 | 32.03 | 32.03 | -1.72% | 39,486 |
| Oct 24, 2025 | 33.22 | 33.22 | 32.41 | 32.59 | 32.59 | -1.24% | 27,549 |
| Oct 23, 2025 | 33.01 | 33.22 | 32.60 | 33.00 | 33.00 | -0.24% | 36,805 |
| Oct 22, 2025 | 32.50 | 33.24 | 32.12 | 33.08 | 33.08 | 1.83% | 46,993 |
| Oct 21, 2025 | 33.00 | 33.43 | 32.47 | 32.49 | 32.49 | -1.89% | 34,638 |
| Oct 20, 2025 | 32.30 | 33.11 | 32.05 | 33.11 | 33.11 | 3.18% | 78,251 |
| Oct 17, 2025 | 32.44 | 32.67 | 32.03 | 32.09 | 32.09 | -0.93% | 39,094 |
| Oct 16, 2025 | 32.96 | 33.06 | 32.14 | 32.39 | 32.39 | -2.09% | 48,074 |
| Oct 15, 2025 | 32.86 | 33.50 | 32.66 | 33.08 | 33.08 | 1.07% | 48,815 |
| Oct 14, 2025 | 31.64 | 32.85 | 31.64 | 32.73 | 32.73 | 3.48% | 67,815 |
| Oct 13, 2025 | 31.77 | 32.12 | 31.17 | 31.63 | 31.63 | -0.44% | 87,615 |
| Oct 10, 2025 | 31.01 | 31.95 | 30.99 | 31.77 | 31.77 | 2.02% | 74,694 |
| Oct 9, 2025 | 31.44 | 31.56 | 30.54 | 31.14 | 31.14 | -1.13% | 111,358 |
| Oct 8, 2025 | 32.12 | 32.39 | 30.08 | 31.50 | 31.50 | -1.81% | 153,028 |
| Oct 7, 2025 | 36.17 | 36.33 | 31.71 | 32.08 | 32.08 | -11.92% | 149,930 |
| Oct 6, 2025 | 37.08 | 37.50 | 36.01 | 36.42 | 36.42 | -1.61% | 58,639 |
| Oct 3, 2025 | 36.83 | 37.25 | 36.70 | 37.01 | 37.01 | 0.52% | 41,372 |
| Oct 2, 2025 | 37.15 | 37.18 | 36.60 | 36.82 | 36.82 | -2.15% | 45,298 |
| Oct 1, 2025 | 37.38 | 37.79 | 36.68 | 37.63 | 37.38 | 0.72% | 48,155 |
| Sep 30, 2025 | 37.47 | 37.64 | 36.87 | 37.36 | 37.11 | -0.88% | 36,324 |
| Sep 29, 2025 | 38.07 | 38.24 | 37.36 | 37.69 | 37.44 | -0.61% | 66,043 |
| Sep 26, 2025 | 37.02 | 37.96 | 36.43 | 37.92 | 37.67 | 2.54% | 82,815 |
| Sep 25, 2025 | 37.34 | 37.34 | 36.72 | 36.98 | 36.73 | -0.88% | 34,146 |
| Sep 24, 2025 | 38.07 | 38.66 | 37.10 | 37.31 | 37.06 | -1.89% | 46,970 |
| Sep 23, 2025 | 37.87 | 38.11 | 37.51 | 38.03 | 37.78 | 0.96% | 41,733 |
| Sep 22, 2025 | 38.46 | 38.46 | 36.95 | 37.67 | 37.42 | -2.61% | 51,709 |
| Sep 19, 2025 | 39.40 | 39.76 | 38.33 | 38.68 | 38.42 | -1.53% | 249,157 |
| Sep 18, 2025 | 38.61 | 39.37 | 38.29 | 39.28 | 39.02 | 1.03% | 48,296 |
| Sep 17, 2025 | 39.20 | 40.00 | 38.77 | 38.88 | 38.62 | -0.99% | 54,117 |
| Sep 16, 2025 | 39.65 | 39.95 | 39.19 | 39.27 | 39.01 | -1.18% | 32,479 |
| Sep 15, 2025 | 39.24 | 39.88 | 38.96 | 39.74 | 39.48 | 1.02% | 45,966 |
| Sep 12, 2025 | 39.10 | 39.55 | 38.18 | 39.34 | 39.08 | - | 48,749 |