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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202428.9329.0328.3328.3628.36-2.07%20,316
Oct 29, 202429.5929.5928.8428.9628.96-3.01%25,454
Oct 28, 202429.7930.4529.4829.8629.860.23%31,869
Oct 25, 202429.9230.2729.5229.7929.79-0.03%41,758
Oct 24, 202430.4230.4229.6329.8029.80-2.07%27,009
Oct 23, 202429.8930.4629.5030.4330.432.18%28,042
Oct 22, 202429.4929.9529.0829.7829.780.27%34,590
Oct 21, 202430.4430.4829.6029.7029.70-1.69%18,798
Oct 18, 202430.5530.6030.1230.2130.21-2.52%26,840
Oct 17, 202430.7130.9929.8130.9930.990.36%20,883
Oct 16, 202430.8331.4430.5330.8830.880.92%22,820
Oct 15, 202430.1431.2129.7530.6030.601.22%14,260
Oct 14, 202430.8330.8430.2030.2330.23-1.72%17,941
Oct 11, 202430.7230.9430.4930.7630.760.62%10,693
Oct 10, 202430.2030.7929.6730.5730.571.66%20,772
Oct 9, 202431.2031.4330.0730.0730.07-3.62%19,943
Oct 8, 202429.9931.2029.5031.2031.206.38%36,828
Oct 7, 202429.8029.8029.3129.3329.33-2.20%15,612
Oct 4, 202430.3530.3529.7729.9929.99-0.10%15,205
Oct 3, 202430.9630.9629.6930.0230.02-3.44%24,769
Oct 2, 202431.2631.3431.0031.0930.83-0.54%14,880
Oct 1, 202431.3631.5730.8331.2631.00-1.67%19,414
Sep 30, 202431.7331.7931.3131.7931.530.38%11,909
Sep 27, 202431.6631.8031.4431.6731.410.83%14,950
Sep 26, 202431.5831.7231.2131.4131.150.58%21,771
Sep 25, 202431.3831.7831.0631.2330.97-0.67%18,873
Sep 24, 202432.1632.1631.2831.4431.18-1.53%23,218
Sep 23, 202432.2632.3531.3031.9331.67-0.93%24,939
Sep 20, 202432.7133.1032.1432.2331.96-3.16%63,133
Sep 19, 202432.9433.2832.7833.2833.012.27%15,805
Sep 18, 202432.8933.2032.5432.5432.27-1.15%27,550
Sep 17, 202433.1933.5032.7632.9232.65-0.06%21,691
Sep 16, 202432.9933.1032.6332.9432.670.40%26,759
Sep 13, 202432.1732.9832.1732.8132.542.44%26,326
Sep 12, 202431.8732.1031.3632.0331.771.36%18,509
Sep 11, 202432.1232.1231.1531.6031.34-1.25%18,243
Sep 10, 202431.7932.0031.2532.0031.741.30%14,412
Sep 9, 202431.5932.0131.5331.5931.330.16%22,248
Sep 6, 202431.5531.7631.1431.5431.28-0.10%21,636
Sep 5, 202432.1532.1731.4431.5731.31-1.80%23,623
Sep 4, 202432.4232.4931.7832.1531.88-0.19%28,068
Sep 3, 202432.1532.4331.7532.2131.940.19%26,907
Aug 30, 202432.0032.1531.8332.1531.880.47%22,431
Aug 29, 202432.0032.0031.5032.0031.74-34,017
Aug 28, 202432.0032.0131.2932.0031.740.03%25,510
Aug 27, 202431.6332.0031.3931.9931.731.39%24,110
Aug 26, 202431.6832.0031.4531.5531.290.35%28,975
Aug 23, 202430.4131.6430.4131.4431.184.07%36,082
Aug 22, 202430.9630.9629.8830.2129.96-1.02%26,883
Aug 21, 202430.0130.7029.9530.5230.272.93%22,409
Aug 20, 202430.2930.2929.5329.6529.41-0.40%27,304
Aug 19, 202429.2430.1729.2429.7729.524.16%41,528
Aug 16, 202428.3228.7228.2228.5828.341.17%47,252
Aug 15, 202428.4228.5927.6828.2528.021.11%14,764
Aug 14, 202428.4128.4127.7227.9427.71-1.10%11,544
Aug 13, 202428.3728.3727.7728.2528.020.61%13,140
Aug 12, 202428.3728.5428.0628.0827.85-19,982
Aug 9, 202428.0028.1627.2728.0827.850.97%25,693
Aug 8, 202427.1227.8327.1227.8127.582.73%19,750
Aug 7, 202426.7927.6826.6227.0726.851.98%24,228
Aug 6, 202428.0028.1626.3726.5526.33-4.82%40,036
Aug 5, 202429.2429.2427.5727.8927.66-6.06%35,950
Aug 2, 202430.6231.1429.6929.6929.45-5.26%32,112
Aug 1, 202431.6832.0030.8731.3431.08-1.07%37,704
Jul 31, 202430.4732.0030.4731.6831.423.90%45,370
Jul 30, 202429.9030.4929.8430.4930.242.18%18,807
Jul 29, 202430.5630.5629.7029.8429.59-2.36%31,696
Jul 26, 202430.3830.8030.1430.5630.311.46%49,358
Jul 25, 202429.5030.3329.5030.1229.872.55%34,644
Jul 24, 202428.4629.4828.4629.3729.132.66%41,377
Jul 23, 202427.2428.7427.2428.6128.374.04%36,624
Jul 22, 202427.2727.8127.0027.5027.271.66%24,906
Jul 19, 202428.0028.0026.9627.0526.83-2.80%19,400
Jul 18, 202427.1628.0127.1627.8327.601.24%20,457
Jul 17, 202427.0727.7326.9227.4927.261.55%42,019
Jul 16, 202426.8627.1326.6227.0726.852.46%33,825
Jul 15, 202426.7626.9126.3926.4226.20-0.97%27,317
Jul 12, 202427.0027.5326.5126.6826.46-0.89%21,569
Jul 11, 202426.1126.9426.1126.9226.703.98%33,058
Jul 10, 202425.4425.8925.4425.8925.681.85%10,433
Jul 9, 202425.8625.8725.3825.4225.21-1.59%14,397
Jul 8, 202425.4125.8325.4125.8325.622.58%11,097
Jul 5, 202426.2626.2624.9025.1824.97-4.95%46,084
Jul 3, 202425.7626.4925.7626.4926.270.99%20,098
Jul 2, 202426.3926.3926.0926.2325.77-0.04%14,597
Jul 1, 202426.4526.4625.7026.2425.78-0.64%24,308
Jun 28, 202426.0226.5425.6826.4125.951.69%146,072
Jun 27, 202425.6925.9725.6425.9725.521.60%19,318
Jun 26, 202425.0225.6924.8725.5625.112.77%24,299
Jun 25, 202425.0125.2524.5724.8724.43-0.60%37,461
Jun 24, 202425.2425.4025.0025.0224.58-0.48%16,881
Jun 21, 202424.9425.2324.7925.1424.700.76%62,483
Jun 20, 202425.5925.7824.9124.9524.51-2.39%21,092
Jun 18, 202425.9826.1325.5325.5625.11-2.29%28,393
Jun 17, 202426.1726.1925.5326.1625.70-1.02%24,548
Jun 14, 202427.1927.1926.2826.4325.97-2.44%26,911
Jun 13, 202426.9527.1126.7027.0926.620.63%25,473
Jun 12, 202427.1927.4626.6726.9226.45-0.30%28,719
Jun 11, 202426.5127.1026.5127.0026.531.35%18,626
Jun 10, 202426.8026.8026.1826.6426.17-0.89%31,864