Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
36.28
+0.13 (0.36%)
At close: Aug 29, 2025, 4:00 PM
36.27
-0.02 (-0.04%)
After-hours: Aug 29, 2025, 4:10 PM EDT

Village Super Market Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202536.2436.3536.0036.2836.280.36%44,154
Aug 28, 202536.1736.2035.6536.1536.15-0.28%24,530
Aug 27, 202536.1136.2535.9336.2536.250.39%27,068
Aug 26, 202536.3636.4735.9036.1136.11-0.61%44,107
Aug 25, 202536.4736.8036.2436.3336.33-0.38%37,389
Aug 22, 202536.0436.6535.9636.4736.471.53%56,292
Aug 21, 202536.1436.1435.4835.9235.92-0.86%42,152
Aug 20, 202536.1636.7236.0336.2336.230.44%37,208
Aug 19, 202535.8336.5035.7636.0736.071.15%42,216
Aug 18, 202535.2135.7635.1535.6635.661.19%22,272
Aug 15, 202535.5635.5634.9535.2435.24-0.51%35,852
Aug 14, 202536.0436.0435.1535.4235.42-2.48%20,748
Aug 13, 202535.5536.3535.2736.3236.321.17%26,273
Aug 12, 202535.2736.1134.9335.9035.902.02%33,099
Aug 11, 202534.9335.3334.4035.1935.190.89%35,773
Aug 8, 202534.7235.4834.5734.8834.880.35%16,092
Aug 7, 202534.9835.0334.6734.7634.76-0.57%26,155
Aug 6, 202533.6835.1433.6834.9634.964.05%34,528
Aug 5, 202534.3634.8233.5633.6033.60-2.04%30,512
Aug 4, 202533.9534.7533.7634.3034.301.06%48,538
Aug 1, 202534.1634.4833.8833.9433.94-1.34%46,304
Jul 31, 202534.2034.5433.5434.4034.400.32%74,465
Jul 30, 202534.9335.0534.2634.2934.29-1.35%56,742
Jul 29, 202535.1035.3234.6434.7634.76-1.22%54,099
Jul 28, 202535.9835.9835.0835.1935.19-2.09%35,963
Jul 25, 202536.5636.5635.8335.9435.94-1.18%27,659
Jul 24, 202536.8037.1236.3436.3736.37-1.46%43,128
Jul 23, 202536.8737.1536.3936.9136.910.44%48,703
Jul 22, 202536.6937.2236.5436.7536.75-0.19%49,232
Jul 21, 202536.7237.3236.5636.8236.820.41%26,747
Jul 18, 202536.9437.0836.2836.6736.67-0.49%46,056
Jul 17, 202536.9937.3036.6936.8536.85-0.97%37,714
Jul 16, 202536.9037.2836.6737.2137.210.92%36,116
Jul 15, 202536.9637.0436.5436.8736.87-0.38%75,844
Jul 14, 202536.3837.1536.2037.0137.011.73%57,560
Jul 11, 202536.6036.7636.3236.3836.38-0.95%51,231
Jul 10, 202536.7837.0536.7236.7336.73-0.54%36,635
Jul 9, 202537.4237.4236.5336.9336.93-0.46%51,694
Jul 8, 202538.5838.5837.0437.1037.10-3.99%85,479
Jul 7, 202538.9739.2238.2538.6438.64-1.15%91,742
Jul 3, 202538.8439.2938.5039.0939.090.33%100,457
Jul 2, 202539.0239.6538.5538.9638.71-0.43%288,131
Jul 1, 202538.3839.6238.2039.1338.881.64%306,407
Jun 30, 202538.6039.4638.0438.5038.26-0.18%140,721
Jun 27, 202538.6638.8238.2338.5738.330.31%97,607
Jun 26, 202538.3638.6037.5738.4538.210.23%144,154
Jun 25, 202538.6938.8538.2438.3638.12-0.85%116,739
Jun 24, 202539.3539.3838.4638.6938.44-1.15%32,073
Jun 23, 202538.2439.2238.1939.1438.892.35%36,122
Jun 20, 202537.3038.3937.1938.2438.003.35%102,552