Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
31.26
-0.19 (-0.60%)
Oct 30, 2025, 1:33 PM EDT - Market open
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.45 | 31.45 | 30.90 | 31.27 | - | -0.59% | 16,463 |
| 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 | 37.66 | 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 | 37.77 | 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 | 39.47 | 1.02% | 45,966 |
| Sep 12, 2025 | 39.10 | 39.55 | 38.18 | 39.34 | 39.08 | - | 48,749 |
| Sep 11, 2025 | 37.46 | 39.43 | 37.25 | 39.34 | 39.08 | 5.55% | 52,651 |
| Sep 10, 2025 | 37.57 | 37.57 | 36.85 | 37.27 | 37.02 | -0.82% | 43,175 |
| Sep 9, 2025 | 37.60 | 37.65 | 37.18 | 37.58 | 37.33 | 0.01% | 28,032 |
| Sep 8, 2025 | 37.32 | 37.65 | 37.16 | 37.58 | 37.32 | 1.01% | 29,543 |
| Sep 5, 2025 | 37.27 | 37.69 | 36.86 | 37.20 | 36.95 | -0.45% | 21,987 |
| Sep 4, 2025 | 37.12 | 37.68 | 36.91 | 37.37 | 37.12 | 0.67% | 30,191 |
| Sep 3, 2025 | 36.38 | 37.17 | 36.26 | 37.12 | 36.87 | 1.45% | 42,848 |
| Sep 2, 2025 | 36.35 | 36.73 | 36.17 | 36.59 | 36.34 | 0.85% | 42,650 |
| Aug 29, 2025 | 36.24 | 36.35 | 36.00 | 36.28 | 36.04 | 0.36% | 44,154 |
| Aug 28, 2025 | 36.17 | 36.20 | 35.65 | 36.15 | 35.91 | -0.28% | 24,530 |
| Aug 27, 2025 | 36.11 | 36.25 | 35.93 | 36.25 | 36.01 | 0.39% | 27,068 |
| Aug 26, 2025 | 36.36 | 36.47 | 35.90 | 36.11 | 35.87 | -0.61% | 44,107 |
| Aug 25, 2025 | 36.47 | 36.80 | 36.24 | 36.33 | 36.09 | -0.38% | 37,389 |
| Aug 22, 2025 | 36.04 | 36.65 | 35.96 | 36.47 | 36.22 | 1.53% | 56,292 |
| Aug 21, 2025 | 36.14 | 36.14 | 35.48 | 35.92 | 35.68 | -0.86% | 42,152 |