Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
35.00
-0.52 (-1.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Village Super Market Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202535.5235.5334.7935.3935.39-0.37%36,135
Apr 24, 202535.9236.3835.2935.5235.52-1.25%50,146
Apr 23, 202536.4636.5235.5035.9735.97-0.39%47,437
Apr 22, 202535.1136.2234.9536.1136.113.59%64,150
Apr 21, 202534.7034.9834.2034.8634.860.23%64,868
Apr 17, 202535.3735.7434.6934.7834.78-1.72%34,652
Apr 16, 202535.2935.8834.5335.3935.390.97%58,688
Apr 15, 202535.6336.2034.9235.0535.05-1.63%86,844
Apr 14, 202535.7735.8335.1135.6335.63-0.42%52,294
Apr 11, 202535.7536.3535.0635.7835.78-0.58%25,916
Apr 10, 202536.0436.5135.3235.9935.99-0.14%36,815
Apr 9, 202534.8037.7734.6136.0436.042.04%53,348
Apr 8, 202536.0536.3835.0035.3235.32-0.93%44,152
Apr 7, 202535.1736.4234.6135.6535.65-2.01%52,421
Apr 4, 202536.4537.1435.7236.3836.38-1.49%69,088
Apr 3, 202535.8537.0935.7136.9336.93-1.65%57,049
Apr 2, 202537.7538.2337.4737.5537.30-1.29%35,167
Apr 1, 202538.0138.7037.4138.0437.780.08%71,757
Mar 31, 202537.0038.2536.7438.0137.752.81%125,510
Mar 28, 202535.9937.2035.4236.9736.722.69%58,169
Mar 27, 202534.8036.2034.3136.0035.763.45%60,046
Mar 26, 202534.3534.9534.2134.8034.571.90%22,941
Mar 25, 202534.7835.1733.9934.1533.92-1.70%28,314
Mar 24, 202535.5035.6534.6534.7434.51-0.63%33,845
Mar 21, 202534.4935.3034.1034.9634.730.87%168,103
Mar 20, 202534.9435.2734.6634.6634.43-1.11%26,627
Mar 19, 202533.2135.0933.1535.0534.815.73%35,160
Mar 18, 202533.1233.5332.9433.1532.930.03%63,065
Mar 17, 202532.8233.3532.7033.1432.920.30%35,177
Mar 14, 202533.0633.2832.9233.0432.82-0.30%17,428
Mar 13, 202533.1533.5732.9133.1432.92-0.03%15,536
Mar 12, 202533.2733.2932.4033.1532.93-0.42%38,960
Mar 11, 202533.7634.2533.0933.2933.07-1.89%51,103
Mar 10, 202533.0034.4832.6933.9333.702.82%60,731
Mar 7, 202532.5433.7032.4933.0032.781.41%86,693
Mar 6, 202531.5032.5431.2532.5432.323.30%104,036
Mar 5, 202531.5031.6531.0131.5031.290.61%44,914
Mar 4, 202530.5831.7430.5831.3131.101.23%41,461
Mar 3, 202531.4431.4430.7730.9330.72-1.81%17,450
Feb 28, 202531.6331.6531.2631.5031.29-0.19%18,335
Feb 27, 202531.7432.0631.4331.5631.35-1.10%16,818
Feb 26, 202532.2032.2931.4031.9131.70-1.79%26,703
Feb 25, 202531.8032.5231.5632.4932.272.17%26,064
Feb 24, 202531.7932.2431.4431.8031.590.03%23,026
Feb 21, 202532.4532.6531.3831.7931.58-1.30%20,639
Feb 20, 202532.9532.9532.1332.2131.99-2.84%18,574
Feb 19, 202533.3733.4533.0333.1532.93-1.72%9,842
Feb 18, 202533.8034.0633.1633.7333.500.27%16,402
Feb 14, 202534.2034.3033.6433.6433.41-1.61%11,738
Feb 13, 202534.3334.4033.9834.1933.96-0.09%18,891