Village Super Market, Inc. (VLGEA)
NASDAQ: VLGEA · Real-Time Price · USD
37.00
-0.22 (-0.59%)
Jun 18, 2025, 4:00 PM - Market closed
Village Super Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 37.11 | 37.48 | 36.86 | 37.00 | 37.00 | -0.59% | 81,155 |
| Jun 17, 2025 | 37.14 | 37.70 | 37.00 | 37.22 | 37.22 | -0.43% | 37,237 |
| Jun 16, 2025 | 37.10 | 37.58 | 37.10 | 37.38 | 37.38 | 0.75% | 26,002 |
| Jun 13, 2025 | 36.90 | 37.36 | 36.62 | 37.10 | 37.10 | -0.30% | 24,047 |
| Jun 12, 2025 | 36.87 | 37.36 | 36.87 | 37.21 | 37.21 | 0.73% | 30,844 |
| Jun 11, 2025 | 37.04 | 37.37 | 36.68 | 36.94 | 36.94 | -0.38% | 48,810 |
| Jun 10, 2025 | 37.06 | 37.54 | 37.01 | 37.08 | 37.08 | 1.06% | 28,527 |
| Jun 9, 2025 | 37.90 | 37.90 | 35.67 | 36.69 | 36.69 | -3.40% | 67,629 |
| Jun 6, 2025 | 37.85 | 37.98 | 37.12 | 37.98 | 37.98 | 0.98% | 27,176 |
| Jun 5, 2025 | 37.90 | 38.00 | 37.25 | 37.61 | 37.61 | -0.50% | 24,315 |
| Jun 4, 2025 | 39.03 | 39.03 | 37.77 | 37.80 | 37.80 | -3.23% | 29,777 |
| Jun 3, 2025 | 38.76 | 40.15 | 38.64 | 39.06 | 39.06 | 1.09% | 44,217 |
| Jun 2, 2025 | 38.49 | 39.07 | 37.78 | 38.64 | 38.64 | 0.16% | 33,792 |
| May 30, 2025 | 38.89 | 39.17 | 38.42 | 38.58 | 38.58 | -1.08% | 38,577 |
| May 29, 2025 | 38.01 | 39.05 | 37.65 | 39.00 | 39.00 | 2.66% | 34,291 |
| May 28, 2025 | 37.94 | 38.33 | 37.67 | 37.99 | 37.99 | 0.24% | 49,074 |
| May 27, 2025 | 36.99 | 38.15 | 36.73 | 37.90 | 37.90 | 2.99% | 39,064 |
| May 23, 2025 | 36.12 | 37.00 | 35.66 | 36.80 | 36.80 | 1.80% | 36,714 |
| May 22, 2025 | 36.69 | 36.69 | 35.66 | 36.15 | 36.15 | -1.07% | 43,945 |
| May 21, 2025 | 36.61 | 37.01 | 35.74 | 36.54 | 36.54 | -1.27% | 39,737 |
| May 20, 2025 | 37.04 | 37.28 | 36.53 | 37.01 | 37.01 | 0.05% | 36,466 |
| May 19, 2025 | 37.05 | 37.35 | 36.32 | 36.99 | 36.99 | -0.34% | 32,787 |
| May 16, 2025 | 36.65 | 37.45 | 36.65 | 37.12 | 37.12 | 0.75% | 31,154 |
| May 15, 2025 | 36.36 | 36.96 | 36.18 | 36.84 | 36.84 | 1.71% | 36,711 |
| May 14, 2025 | 35.67 | 36.30 | 35.45 | 36.22 | 36.22 | 1.06% | 45,535 |
| May 13, 2025 | 36.52 | 36.90 | 35.58 | 35.84 | 35.84 | -2.10% | 25,820 |
| May 12, 2025 | 36.66 | 37.36 | 36.59 | 36.61 | 36.61 | 0.97% | 49,994 |
| May 9, 2025 | 36.00 | 36.46 | 35.66 | 36.26 | 36.26 | 0.44% | 25,547 |
| May 8, 2025 | 37.09 | 37.28 | 36.04 | 36.10 | 36.10 | -1.80% | 21,533 |
| May 7, 2025 | 37.20 | 37.25 | 36.14 | 36.76 | 36.76 | -1.00% | 39,955 |
| May 6, 2025 | 36.78 | 37.40 | 36.78 | 37.13 | 37.13 | 0.43% | 23,019 |
| May 5, 2025 | 36.62 | 37.49 | 36.24 | 36.97 | 36.97 | 0.90% | 25,782 |
| May 2, 2025 | 36.71 | 36.80 | 36.32 | 36.64 | 36.64 | -0.16% | 25,757 |
| May 1, 2025 | 36.37 | 37.06 | 35.95 | 36.70 | 36.70 | -0.41% | 51,239 |
| Apr 30, 2025 | 35.93 | 37.13 | 35.18 | 36.85 | 36.85 | 1.94% | 62,293 |
| Apr 29, 2025 | 35.21 | 36.18 | 35.21 | 36.15 | 36.15 | 1.69% | 25,787 |
| Apr 28, 2025 | 35.50 | 35.75 | 34.79 | 35.55 | 35.55 | 0.45% | 34,230 |
| Apr 25, 2025 | 35.52 | 35.53 | 34.79 | 35.39 | 35.39 | -0.37% | 36,135 |
| Apr 24, 2025 | 35.92 | 36.38 | 35.29 | 35.52 | 35.52 | -1.25% | 50,146 |
| Apr 23, 2025 | 36.46 | 36.52 | 35.50 | 35.97 | 35.97 | -0.39% | 47,437 |
| Apr 22, 2025 | 35.11 | 36.22 | 34.95 | 36.11 | 36.11 | 3.59% | 64,150 |
| Apr 21, 2025 | 34.70 | 34.98 | 34.20 | 34.86 | 34.86 | 0.23% | 64,868 |
| Apr 17, 2025 | 35.37 | 35.74 | 34.69 | 34.78 | 34.78 | -1.72% | 34,652 |
| Apr 16, 2025 | 35.29 | 35.88 | 34.53 | 35.39 | 35.39 | 0.97% | 58,688 |
| Apr 15, 2025 | 35.63 | 36.20 | 34.92 | 35.05 | 35.05 | -1.63% | 86,844 |
| Apr 14, 2025 | 35.77 | 35.83 | 35.11 | 35.63 | 35.63 | -0.42% | 52,294 |
| Apr 11, 2025 | 35.75 | 36.35 | 35.06 | 35.78 | 35.78 | -0.58% | 25,916 |
| Apr 10, 2025 | 36.04 | 36.51 | 35.32 | 35.99 | 35.99 | -0.14% | 36,815 |
| Apr 9, 2025 | 34.80 | 37.77 | 34.61 | 36.04 | 36.04 | 2.04% | 53,348 |
| Apr 8, 2025 | 36.05 | 36.38 | 35.00 | 35.32 | 35.32 | -0.93% | 44,152 |